KissMeData/009200/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,184800,127431650,2305,2305,2305,2305,1561
20230905,184700,127431650,2305,2305,2305,2305,0
20230905,184600,127431650,2305,2305,2305,2305,0
20230905,184500,127431650,2305,2305,2305,2305,0
20230905,184400,127431650,2305,2305,2305,2305,0
20230905,184300,127431650,2305,2305,2305,2305,0
20230905,184200,127431650,2305,2305,2305,2305,0
20230905,184100,127431650,2305,2305,2305,2305,0
20230905,184000,127431650,2305,2305,2305,2305,0
20230905,183900,127431650,2305,2305,2305,2305,0
20230905,183800,127431650,2305,2305,2305,2305,0
20230905,183700,127431650,2305,2305,2305,2305,0
20230905,183600,127431650,2305,2305,2305,2305,0
20230905,183500,127431650,2305,2305,2305,2305,0
20230905,183400,127431650,2305,2305,2305,2305,0
20230905,183300,127431650,2305,2305,2305,2305,0
20230905,183200,127431650,2305,2305,2305,2305,0
20230905,183100,127431650,2305,2305,2305,2305,0
20230905,183000,127431650,2305,2305,2305,2305,0
20230905,182900,127431650,2305,2305,2305,2305,0
20230905,182800,127431650,2305,2305,2305,2305,0
20230905,182700,127431650,2305,2305,2305,2305,0
20230905,182600,127431650,2305,2305,2305,2305,0
20230905,182500,127431650,2305,2305,2305,2305,0
20230905,182400,127431650,2305,2305,2305,2305,0
20230905,182300,127431650,2305,2305,2305,2305,0
20230905,182200,127431650,2305,2305,2305,2305,0
20230905,182100,127431650,2305,2305,2305,2305,0
20230905,182000,127431650,2305,2305,2305,2305,0
20230905,181900,127431650,2305,2305,2305,2305,0
20230905,181800,127431650,2305,2305,2305,2305,1561
20230905,181700,127431650,2305,2305,2305,2305,0
20230905,181600,127431650,2305,2305,2305,2305,0
20230905,181500,127431650,2305,2305,2305,2305,0
20230905,181400,127431650,2305,2305,2305,2305,0
20230905,181300,127431650,2305,2305,2305,2305,0
20230905,181200,127431650,2305,2305,2305,2305,0
20230905,181100,127431650,2305,2305,2305,2305,0
20230905,181000,127431650,2305,2305,2305,2305,0
20230905,180900,127431650,2305,2305,2305,2305,0
20230905,180800,127431650,2305,2305,2305,2305,0
20230905,180700,127431650,2305,2305,2305,2305,0
20230905,180600,127431650,2305,2305,2305,2305,0
20230905,180500,127431650,2305,2305,2305,2305,0
20230905,180400,127431650,2305,2305,2305,2305,0
20230905,180300,127431650,2305,2305,2305,2305,0
20230905,180200,127431650,2305,2305,2305,2305,0
20230905,180100,127431650,2305,2305,2305,2305,0
20230905,180000,127431650,2305,2305,2305,2305,0
20230905,175900,127431650,2305,2305,2305,2305,0
20230905,175800,127431650,2305,2305,2305,2305,0
20230905,175700,127431650,2305,2305,2305,2305,0
20230905,175600,127431650,2305,2305,2305,2305,0
20230905,175500,127431650,2305,2305,2305,2305,0
20230905,175400,127431650,2305,2305,2305,2305,0
20230905,175300,127431650,2305,2305,2305,2305,0
20230905,175200,127431650,2305,2305,2305,2305,0
20230905,175100,127431650,2305,2305,2305,2305,0
20230905,175000,127431650,2305,2305,2305,2305,0
20230905,174900,127431650,2305,2305,2305,2305,0
20230905,174800,127431650,2305,2305,2305,2305,1561
20230905,174700,127431650,2305,2305,2305,2305,0
20230905,174600,127431650,2305,2305,2305,2305,0
20230905,174500,127431650,2305,2305,2305,2305,0
20230905,174400,127431650,2305,2305,2305,2305,0
20230905,174300,127431650,2305,2305,2305,2305,0
20230905,174200,127431650,2305,2305,2305,2305,0
20230905,174100,127431650,2305,2305,2305,2305,0
20230905,174000,127431650,2305,2305,2305,2305,0
20230905,173900,127431650,2305,2305,2305,2305,0
20230905,173800,127431650,2305,2305,2305,2305,0
20230905,173700,127431650,2305,2305,2305,2305,0
20230905,173600,127431650,2305,2305,2305,2305,0
20230905,173500,127431650,2305,2305,2305,2305,0
20230905,173400,127431650,2305,2305,2305,2305,0
20230905,173300,127431650,2305,2305,2305,2305,0
20230905,173200,127431650,2305,2305,2305,2305,0
20230905,173100,127431650,2305,2305,2305,2305,0
20230905,173000,127431650,2305,2305,2305,2305,0
20230905,172900,127431650,2305,2305,2305,2305,0
20230905,172800,127431650,2305,2305,2305,2305,0
20230905,172700,127431650,2305,2305,2305,2305,0
20230905,172600,127431650,2305,2305,2305,2305,0
20230905,172500,127431650,2305,2305,2305,2305,0
20230905,172400,127431650,2305,2305,2305,2305,0
20230905,172300,127431650,2305,2305,2305,2305,0
20230905,172200,127431650,2305,2305,2305,2305,0
20230905,172100,127431650,2305,2305,2305,2305,0
20230905,172000,127431650,2305,2305,2305,2305,0
20230905,171900,127431650,2305,2305,2305,2305,0
20230905,171800,127431650,2305,2305,2305,2305,1561
20230905,171700,127431650,2305,2305,2305,2305,0
20230905,171600,127431650,2305,2305,2305,2305,0
20230905,171500,127431650,2305,2305,2305,2305,0
20230905,171400,127431650,2305,2305,2305,2305,0
20230905,171300,127431650,2305,2305,2305,2305,0
20230905,171200,127431650,2305,2305,2305,2305,0
20230905,171100,127431650,2305,2305,2305,2305,0
20230905,171000,127431650,2305,2305,2305,2305,0
20230905,170900,127431650,2305,2305,2305,2305,0
20230905,170800,127431650,2305,2305,2305,2305,0
20230905,170700,127431650,2305,2305,2305,2305,0
20230905,170600,127431650,2305,2305,2305,2305,0
20230905,170500,127431650,2305,2305,2305,2305,0
20230905,170400,127431650,2305,2305,2305,2305,0
20230905,170300,127431650,2305,2305,2305,2305,0
20230905,170200,127431650,2305,2305,2305,2305,0
20230905,170100,127431650,2305,2305,2305,2305,0
20230905,170000,127431650,2305,2305,2305,2305,0
20230905,165900,127431650,2305,2305,2305,2305,0
20230905,165800,127431650,2305,2305,2305,2305,0
20230905,165700,127431650,2305,2305,2305,2305,0
20230905,165600,127431650,2305,2305,2305,2305,0
20230905,165500,127431650,2305,2305,2305,2305,0
20230905,165400,127431650,2305,2305,2305,2305,0
20230905,165300,127431650,2305,2305,2305,2305,0
20230905,165200,127431650,2305,2305,2305,2305,0
20230905,165100,127431650,2305,2305,2305,2305,0
20230905,165000,127431650,2305,2305,2305,2305,0
20230905,164900,127431650,2305,2305,2305,2305,0
20230905,164800,127431650,2305,2305,2305,2305,1561
20230905,164700,127431650,2305,2305,2305,2305,0
20230905,164600,127431650,2305,2305,2305,2305,0
20230905,164500,127431650,2305,2305,2305,2305,0
20230905,164400,127431650,2305,2305,2305,2305,0
20230905,164300,127431650,2305,2305,2305,2305,0
20230905,164200,127431650,2305,2305,2305,2305,0
20230905,164100,127431650,2305,2305,2305,2305,0
20230905,164000,127431650,2305,2305,2305,2305,0
20230905,163900,127431650,2305,2305,2305,2305,0
20230905,163800,127431650,2305,2305,2305,2305,0
20230905,163700,127431650,2305,2305,2305,2305,0
20230905,163600,127431650,2305,2305,2305,2305,0
20230905,163500,127431650,2305,2305,2305,2305,0
20230905,163400,127431650,2305,2305,2305,2305,0
20230905,163300,127431650,2305,2305,2305,2305,0
20230905,163200,127431650,2305,2305,2305,2305,0
20230905,163100,127431650,2305,2305,2305,2305,0
20230905,163000,127431650,2305,2305,2305,2305,0
20230905,162900,127431650,2305,2305,2305,2305,0
20230905,162800,127431650,2305,2305,2305,2305,0
20230905,162700,127431650,2305,2305,2305,2305,0
20230905,162600,127431650,2305,2305,2305,2305,0
20230905,162500,127431650,2305,2305,2305,2305,0
20230905,162400,127431650,2305,2305,2305,2305,0
20230905,162300,127431650,2305,2305,2305,2305,0
20230905,162200,127431650,2305,2305,2305,2305,0
20230905,162100,127431650,2305,2305,2305,2305,0
20230905,162000,127431650,2305,2305,2305,2305,0
20230905,161900,127431650,2305,2305,2305,2305,0
20230905,161800,127431650,2305,2305,2305,2305,1561
20230905,161700,127431650,2305,2305,2305,2305,0
20230905,161600,127431650,2305,2305,2305,2305,0
20230905,161500,127431650,2305,2305,2305,2305,0
20230905,161400,127431650,2305,2305,2305,2305,0
20230905,161300,127431650,2305,2305,2305,2305,0
20230905,161200,127431650,2305,2305,2305,2305,0
20230905,161100,127431650,2305,2305,2305,2305,0
20230905,161000,127431650,2305,2305,2305,2305,0
20230905,160900,127431650,2305,2305,2305,2305,0
20230905,160800,127431650,2305,2305,2305,2305,0
20230905,160700,127431650,2305,2305,2305,2305,0
20230905,160600,127431650,2305,2305,2305,2305,0
20230905,160500,127431650,2305,2305,2305,2305,0
20230905,160400,127431650,2305,2305,2305,2305,0
20230905,160300,127431650,2305,2305,2305,2305,0
20230905,160200,127431650,2305,2305,2305,2305,0
20230905,160100,127431650,2305,2305,2305,2305,0
20230905,160000,127431650,2305,2305,2305,2305,0
20230905,155900,127431650,2305,2305,2305,2305,0
20230905,155800,127431650,2305,2305,2305,2305,0
20230905,155700,127431650,2305,2305,2305,2305,0
20230905,155600,127431650,2305,2305,2305,2305,0
20230905,155500,127431650,2305,2305,2305,2305,0
20230905,155400,127431650,2305,2305,2305,2305,0
20230905,155300,127431650,2305,2305,2305,2305,0
20230905,155200,127431650,2305,2305,2305,2305,0
20230905,155100,127431650,2305,2305,2305,2305,0
20230905,155000,127431650,2305,2305,2305,2305,0
20230905,154900,127431650,2305,2305,2305,2305,0
20230905,154800,127431650,2305,2305,2305,2305,1561
20230905,154700,127431650,2305,2305,2305,2305,0
20230905,154600,127431650,2305,2305,2305,2305,0
20230905,154500,127431650,2305,2305,2305,2305,0
20230905,154400,127431650,2305,2305,2305,2305,0
20230905,154300,127431650,2305,2305,2305,2305,0
20230905,154200,127431650,2305,2305,2305,2305,0
20230905,154100,127431650,2305,2305,2305,2305,0
20230905,154000,127431650,2305,2305,2305,2305,0
20230905,153900,127431650,2305,2305,2305,2305,0
20230905,153800,127431650,2305,2305,2305,2305,0
20230905,153700,127431650,2305,2305,2305,2305,0
20230905,153600,127431650,2305,2305,2305,2305,0
20230905,153500,127431650,2305,2305,2305,2305,0
20230905,153400,127431650,2305,2305,2305,2305,0
20230905,153300,127431650,2305,2305,2305,2305,0
20230905,153200,127431650,2305,2305,2305,2305,0
20230905,153100,127431650,2305,2305,2305,2305,0
20230905,153000,127431650,2305,2305,2305,2305,1561
20230905,152900,123833545,2305,2305,2305,2305,0
20230905,152800,123833545,2305,2305,2305,2305,0
20230905,152700,123833545,2305,2305,2305,2305,0
20230905,152600,123833545,2305,2305,2305,2305,0
20230905,152500,123833545,2305,2305,2305,2305,0
20230905,152400,123833545,2305,2305,2305,2305,0
20230905,152300,123833545,2305,2305,2305,2305,0
20230905,152200,123833545,2305,2305,2305,2305,0
20230905,152100,123833545,2305,2305,2305,2305,0
20230905,152000,123833545,2305,2305,2305,2305,0
20230905,151900,123833545,2305,2305,2305,2305,1
20230905,151800,123831240,2300,2305,2305,2300,959
20230905,151700,121622040,2305,2305,2305,2305,2
20230905,151600,121617430,2305,2305,2305,2305,301
20230905,151500,120923625,2305,2305,2305,2305,235
20230905,151400,120381950,2305,2305,2305,2305,1
20230905,151300,120379645,2305,2305,2305,2305,1
20230905,151200,120377340,2305,2305,2305,2300,4
20230905,151100,120368125,2305,2305,2305,2305,1
20230905,151000,120365820,2305,2305,2305,2305,2
20230905,150900,120361210,2305,2305,2305,2305,1
20230905,150800,120358905,2305,2305,2305,2305,3
20230905,150700,120351990,2300,2300,2300,2300,82
20230905,150600,120163390,2300,2300,2300,2300,4
20230905,150500,120154190,2300,2300,2300,2300,5
20230905,150400,120142690,2300,2300,2300,2300,1
20230905,150300,120140390,2300,2300,2300,2300,3
20230905,150200,120133490,2300,2300,2300,2300,2
20230905,150100,120128890,2300,2300,2300,2300,1
20230905,150000,120126590,2300,2305,2305,2300,3
20230905,145900,120119685,2305,2300,2305,2300,514
20230905,145800,118937440,2305,2305,2305,2305,24
20230905,145700,118882120,2305,2305,2305,2305,2
20230905,145600,118877510,2305,2305,2305,2305,701
20230905,145500,117261705,2305,2305,2305,2305,2176
20230905,145400,112246025,2305,2305,2305,2305,1
20230905,145300,112243720,2305,2305,2305,2305,3
20230905,145200,112236805,2305,2305,2305,2305,2
20230905,145100,112232195,2305,2305,2305,2305,1
20230905,145000,112229890,2305,2305,2305,2305,2
20230905,144900,112225280,2305,2305,2305,2305,1
20230905,144800,112222975,2305,2305,2305,2305,1
20230905,144700,112220670,2305,2305,2305,2305,2
20230905,144600,112216060,2305,2305,2305,2305,1
20230905,144500,112213755,2305,2305,2305,2305,98
20230905,144400,111987865,2305,2305,2305,2305,1
20230905,144300,111985560,2305,2305,2305,2305,67
20230905,144200,111831125,2305,2305,2305,2305,2
20230905,144100,111826515,2305,2300,2305,2300,101
20230905,144000,111594210,2305,2305,2305,2300,103
20230905,143900,111357295,2305,2305,2305,2300,5
20230905,143800,111345780,2305,2305,2305,2295,138
20230905,143700,111027790,2305,2305,2305,2305,2
20230905,143600,111023180,2305,2305,2305,2305,3
20230905,143500,111016265,2305,2305,2305,2305,1
20230905,143400,111013960,2305,2305,2305,2305,2
20230905,143300,111009350,2305,2305,2305,2305,4
20230905,143200,111000130,2305,2305,2305,2305,2
20230905,143100,110995520,2305,2305,2305,2305,1
20230905,143000,110993215,2305,2305,2305,2305,1
20230905,142900,110990910,2305,2305,2305,2305,3
20230905,142800,110983995,2295,2305,2305,2295,872
20230905,142700,108980245,2305,2300,2305,2300,4
20230905,142600,108971035,2305,2305,2305,2305,3
20230905,142500,108964120,2305,2305,2305,2305,1303
20230905,142400,105960705,2305,2305,2305,2305,4
20230905,142300,105951485,2305,2305,2305,2300,402
20230905,142200,105026875,2305,2305,2305,2305,2
20230905,142100,105022265,2305,2305,2305,2305,1
20230905,142000,105019960,2305,2305,2305,2300,104
20230905,141900,104780740,2305,2305,2305,2305,2
20230905,141800,104776130,2305,2300,2305,2300,604
20230905,141700,103386910,2305,2300,2305,2300,12
20230905,141600,103359300,2300,2300,2300,2300,133
20230905,141500,103053400,2300,2300,2300,2300,1
20230905,141400,103051100,2300,2300,2300,2300,2
20230905,141300,103046500,2305,2305,2305,2305,3
20230905,141200,103039585,2305,2305,2305,2305,2
20230905,141100,103034975,2305,2305,2305,2305,7
20230905,141000,103018840,2305,2305,2305,2295,15
20230905,140900,102984375,2305,2305,2305,2305,2
20230905,140800,102979765,2305,2305,2305,2305,1
20230905,140700,102977460,2305,2305,2305,2305,2
20230905,140600,102972850,2305,2305,2305,2305,3
20230905,140500,102965935,2305,2305,2305,2305,1
20230905,140400,102963630,2305,2305,2305,2300,6
20230905,140300,102949810,2305,2305,2305,2305,1
20230905,140200,102947505,2305,2305,2305,2305,4
20230905,140100,102938285,2300,2305,2305,2300,3
20230905,140000,102931380,2305,2305,2305,2305,1
20230905,135900,102929075,2305,2305,2305,2300,6
20230905,135800,102915255,2305,2305,2305,2305,1
20230905,135700,102912950,2305,2305,2305,2305,4
20230905,135600,102903730,2305,2305,2305,2305,4
20230905,135500,102894510,2305,2305,2305,2305,1
20230905,135400,102892205,2305,2305,2305,2305,5
20230905,135300,102880680,2305,2305,2305,2300,1736
20230905,135200,98884640,2305,2305,2305,2305,3
20230905,135100,98877725,2305,2305,2305,2305,2
20230905,135000,98873115,2305,2305,2305,2305,1
20230905,134900,98870810,2305,2305,2305,2305,2
20230905,134800,98866200,2305,2305,2305,2305,1
20230905,134700,98863895,2305,2305,2305,2305,1
20230905,134600,98861590,2305,2305,2305,2305,2
20230905,134500,98856980,2305,2305,2305,2305,1
20230905,134400,98854675,2305,2305,2305,2305,2
20230905,134300,98850065,2305,2305,2305,2305,1
20230905,134200,98847760,2305,2305,2305,2305,1
20230905,134100,98845455,2305,2305,2305,2305,2
20230905,134000,98840845,2305,2305,2305,2305,1
20230905,133900,98838540,2305,2305,2305,2305,4
20230905,133800,98829320,2305,2305,2305,2300,4
20230905,133700,98820110,2305,2305,2305,2305,1
20230905,133600,98817805,2305,2300,2305,2300,51
20230905,133500,98700480,2300,2300,2300,2300,401
20230905,133400,97778180,2300,2300,2300,2300,1002
20230905,133300,95473580,2300,2300,2300,2300,1
20230905,133200,95471280,2300,2300,2300,2300,1
20230905,133100,95468980,2300,2300,2300,2300,22
20230905,133000,95418380,2300,2300,2300,2300,5
20230905,132900,95406880,2300,2300,2300,2300,4
20230905,132800,95397680,2300,2300,2300,2300,1
20230905,132700,95395380,2300,2300,2300,2300,6
20230905,132600,95381580,2300,2300,2300,2300,2
20230905,132500,95376980,2300,2300,2300,2300,1
20230905,132400,95374680,2300,2300,2300,2295,1551
20230905,132300,91815125,2300,2300,2300,2300,24
20230905,132200,91759925,2300,2300,2300,2300,2
20230905,132100,91755325,2300,2300,2300,2300,2
20230905,132000,91750725,2300,2300,2300,2295,22
20230905,131900,91700175,2300,2300,2300,2300,2
20230905,131800,91695575,2300,2300,2300,2300,1
20230905,131700,91693275,2300,2300,2300,2300,1
20230905,131600,91690975,2300,2300,2300,2300,2
20230905,131500,91686375,2300,2300,2300,2300,1
20230905,131400,91684075,2300,2300,2300,2300,2
20230905,131300,91679475,2300,2300,2300,2300,1
20230905,131200,91677175,2300,2300,2300,2300,1
20230905,131100,91674875,2300,2300,2300,2300,2
20230905,131000,91670275,2300,2300,2300,2300,1
20230905,130900,91667975,2300,2300,2300,2300,1
20230905,130800,91665675,2300,2300,2300,2300,2
20230905,130700,91661075,2300,2295,2300,2295,23
20230905,130600,91608275,2300,2300,2300,2300,4
20230905,130500,91599075,2300,2300,2300,2300,507
20230905,130400,90432975,2300,2300,2300,2300,1
20230905,130300,90430675,2300,2300,2300,2300,17
20230905,130200,90391575,2300,2300,2300,2300,1
20230905,130100,90389275,2300,2300,2300,2300,102
20230905,130000,90154675,2300,2300,2300,2300,1
20230905,125900,90152375,2300,2300,2300,2300,1
20230905,125800,90150075,2300,2300,2300,2300,6
20230905,125700,90136275,2300,2300,2300,2300,1
20230905,125600,90133975,2300,2300,2300,2300,2
20230905,125500,90129375,2300,2300,2300,2300,1
20230905,125400,90127075,2300,2300,2300,2300,101
20230905,125300,89894775,2300,2300,2300,2300,2
20230905,125200,89890175,2300,2300,2300,2300,1
20230905,125100,89887875,2300,2300,2300,2300,634
20230905,125000,88429675,2300,2300,2300,2300,1
20230905,124900,88427375,2300,2300,2300,2300,1
20230905,124800,88425075,2300,2300,2300,2300,3
20230905,124700,88418175,2300,2300,2300,2300,1
20230905,124600,88415875,2300,2300,2300,2300,2
20230905,124500,88411275,2300,2300,2300,2300,1
20230905,124400,88408975,2300,2300,2300,2300,1
20230905,124300,88406675,2300,2300,2300,2300,2
20230905,124200,88402075,2300,2300,2300,2300,1
20230905,124100,88399775,2300,2300,2300,2300,2
20230905,124000,88395175,2300,2300,2300,2300,1
20230905,123900,88392875,2300,2300,2300,2300,1
20230905,123800,88390575,2300,2300,2300,2300,2
20230905,123700,88385975,2300,2300,2300,2300,1
20230905,123600,88383675,2300,2300,2300,2300,22
20230905,123500,88333075,2300,2300,2300,2300,1
20230905,123400,88330775,2300,2300,2300,2300,1
20230905,123300,88328475,2300,2300,2300,2300,2
20230905,123200,88323875,2300,2300,2300,2300,1
20230905,123100,88321575,2300,2300,2300,2300,2
20230905,123000,88316975,2300,2300,2300,2300,2
20230905,122900,88312375,2300,2300,2300,2300,1
20230905,122800,88310075,2300,2300,2300,2300,2
20230905,122700,88305475,2300,2300,2300,2300,1
20230905,122600,88303175,2300,2300,2300,2300,3
20230905,122500,88296275,2300,2300,2300,2300,2
20230905,122400,88291675,2300,2300,2300,2300,1
20230905,122300,88289375,2300,2300,2300,2300,2
20230905,122200,88284775,2300,2300,2300,2300,1
20230905,122100,88282475,2300,2300,2300,2300,1
20230905,122000,88280175,2300,2300,2300,2300,2
20230905,121900,88275575,2300,2300,2300,2300,1
20230905,121800,88273275,2300,2300,2300,2300,2
20230905,121700,88268675,2300,2300,2300,2300,1
20230905,121600,88266375,2300,2300,2300,2300,1
20230905,121500,88264075,2300,2300,2300,2300,2
20230905,121400,88259475,2300,2300,2300,2300,1
20230905,121300,88257175,2300,2300,2300,2300,2
20230905,121200,88252575,2300,2300,2300,2300,1
20230905,121100,88250275,2300,2300,2300,2300,1
20230905,121000,88247975,2300,2300,2300,2300,2
20230905,120900,88243375,2300,2300,2300,2300,1
20230905,120800,88241075,2300,2300,2300,2300,2
20230905,120700,88236475,2300,2300,2300,2300,1
20230905,120600,88234175,2300,2300,2300,2300,302
20230905,120500,87539575,2300,2300,2300,2300,2
20230905,120400,87534975,2300,2300,2300,2300,201
20230905,120300,87072675,2300,2300,2300,2300,54
20230905,120200,86948475,2300,2300,2300,2300,4
20230905,120100,86939275,2300,2300,2300,2300,1
20230905,120000,86936975,2300,2300,2300,2300,2
20230905,115900,86932375,2300,2300,2300,2300,1
20230905,115800,86930075,2300,2300,2300,2300,3
20230905,115700,86923175,2300,2300,2300,2300,1
20230905,115600,86920875,2300,2300,2300,2300,1
20230905,115500,86918575,2300,2300,2300,2300,2
20230905,115400,86913975,2300,2300,2300,2300,1
20230905,115300,86911675,2300,2300,2300,2300,10
20230905,115200,86888675,2295,2300,2300,2295,4
20230905,115100,86879485,2300,2300,2300,2300,1
20230905,115000,86877185,2300,2300,2300,2300,9
20230905,114900,86856485,2300,2300,2300,2300,1
20230905,114800,86854185,2300,2300,2300,2300,2
20230905,114700,86849585,2300,2300,2300,2300,2
20230905,114600,86844985,2300,2300,2300,2300,1
20230905,114500,86842685,2300,2300,2300,2300,5
20230905,114400,86831185,2300,2300,2300,2300,0
20230905,114300,86831185,2300,2300,2300,2300,1
20230905,114200,86828885,2300,2300,2300,2300,5
20230905,114100,86817385,2300,2295,2300,2295,501
20230905,114000,85667585,2300,2300,2300,2300,0
20230905,113900,85667585,2300,2300,2300,2300,0
20230905,113800,85667585,2300,2300,2300,2300,0
20230905,113700,85667585,2300,2300,2300,2300,0
20230905,113600,85667585,2300,2300,2300,2300,0
20230905,113500,85667585,2300,2300,2300,2300,0
20230905,113400,85667585,2300,2300,2300,2300,0
20230905,113300,85667585,2300,2300,2300,2300,8
20230905,113200,85649185,2300,2300,2300,2300,0
20230905,113100,85649185,2300,2300,2300,2300,2
20230905,113000,85644585,2300,2300,2300,2300,2
20230905,112900,85639985,2300,2300,2300,2300,0
20230905,112800,85639985,2300,2295,2300,2295,4
20230905,112700,85630795,2300,2295,2300,2295,103
20230905,112600,85394405,2300,2300,2300,2300,0
20230905,112500,85394405,2300,2300,2300,2300,2
20230905,112400,85389805,2300,2295,2300,2295,430
20230905,112300,84402950,2295,2295,2295,2295,106
20230905,112200,84159680,2295,2290,2295,2290,1944
20230905,112100,79707910,2295,2295,2295,2295,0
20230905,112000,79707910,2295,2295,2295,2295,0
20230905,111900,79707910,2295,2295,2295,2290,205
20230905,111800,79238435,2295,2295,2295,2295,0
20230905,111700,79238435,2295,2295,2295,2295,5
20230905,111600,79226960,2295,2295,2295,2295,0
20230905,111500,79226960,2295,2295,2295,2295,11
20230905,111400,79201715,2300,2300,2300,2300,8
20230905,111300,79183315,2300,2295,2300,2290,1501
20230905,111200,75746005,2300,2295,2300,2295,11
20230905,111100,75720755,2300,2300,2300,2300,0
20230905,111000,75720755,2300,2300,2300,2300,0
20230905,110900,75720755,2300,2300,2300,2300,0
20230905,110800,75720755,2300,2300,2300,2300,7
20230905,110700,75704655,2300,2295,2300,2295,1733
20230905,110600,71727410,2300,2300,2300,2300,2154
20230905,110500,66773210,2300,2300,2300,2300,0
20230905,110400,66773210,2300,2300,2300,2300,0
20230905,110300,66773210,2300,2300,2300,2300,0
20230905,110200,66773210,2300,2300,2300,2300,0
20230905,110100,66773210,2300,2300,2300,2300,0
20230905,110000,66773210,2300,2300,2300,2300,0
20230905,105900,66773210,2300,2300,2300,2300,1
20230905,105800,66770910,2300,2300,2300,2300,2
20230905,105700,66766310,2300,2300,2300,2300,0
20230905,105600,66766310,2300,2300,2300,2300,0
20230905,105500,66766310,2300,2300,2300,2300,0
20230905,105400,66766310,2300,2300,2300,2300,0
20230905,105300,66766310,2300,2300,2300,2300,0
20230905,105200,66766310,2300,2300,2300,2300,0
20230905,105100,66766310,2300,2300,2300,2300,4
20230905,105000,66757110,2300,2300,2300,2300,0
20230905,104900,66757110,2300,2300,2300,2300,0
20230905,104800,66757110,2300,2300,2300,2300,0
20230905,104700,66757110,2300,2300,2300,2300,8
20230905,104600,66738710,2300,2300,2300,2300,1
20230905,104500,66736410,2300,2300,2300,2300,1
20230905,104400,66734110,2295,2295,2295,2295,577
20230905,104300,65409895,2295,2295,2295,2295,5
20230905,104200,65398420,2300,2300,2300,2300,0
20230905,104100,65398420,2300,2300,2300,2300,0
20230905,104000,65398420,2300,2300,2300,2300,50
20230905,103900,65283420,2300,2300,2300,2300,0
20230905,103800,65283420,2300,2300,2300,2300,0
20230905,103700,65283420,2300,2300,2300,2300,0
20230905,103600,65283420,2300,2300,2300,2300,0
20230905,103500,65283420,2300,2300,2300,2300,0
20230905,103400,65283420,2300,2300,2300,2300,0
20230905,103300,65283420,2300,2300,2300,2300,1
20230905,103200,65281120,2300,2300,2300,2300,70
20230905,103100,65120120,2300,2300,2300,2300,0
20230905,103000,65120120,2300,2300,2300,2300,0
20230905,102900,65120120,2300,2300,2300,2300,0
20230905,102800,65120120,2300,2300,2300,2300,2
20230905,102700,65115520,2300,2300,2300,2300,0
20230905,102600,65115520,2300,2300,2300,2300,0
20230905,102500,65115520,2300,2300,2300,2300,2
20230905,102400,65110920,2300,2300,2300,2300,51
20230905,102300,64993620,2300,2300,2300,2300,0
20230905,102200,64993620,2300,2300,2300,2300,1
20230905,102100,64991320,2300,2300,2300,2300,0
20230905,102000,64991320,2300,2300,2300,2300,0
20230905,101900,64991320,2300,2300,2300,2300,0
20230905,101800,64991320,2300,2300,2300,2300,0
20230905,101700,64991320,2300,2300,2300,2300,0
20230905,101600,64991320,2300,2300,2300,2300,0
20230905,101500,64991320,2300,2300,2300,2300,6
20230905,101400,64977520,2300,2295,2300,2290,141
20230905,101300,64654600,2300,2300,2300,2300,1
20230905,101200,64652300,2300,2300,2300,2300,0
20230905,101100,64652300,2300,2300,2300,2300,0
20230905,101000,64652300,2300,2300,2300,2300,0
20230905,100900,64652300,2300,2300,2300,2300,4
20230905,100800,64643100,2300,2300,2300,2300,4
20230905,100700,64633900,2300,2300,2300,2290,442
20230905,100600,63619430,2300,2300,2300,2300,0
20230905,100500,63619430,2300,2300,2300,2300,0
20230905,100400,63619430,2300,2300,2300,2300,0
20230905,100300,63619430,2300,2300,2300,2300,7
20230905,100200,63603330,2300,2300,2300,2290,266
20230905,100100,62993740,2300,2300,2300,2300,1
20230905,100000,62991440,2300,2300,2300,2300,0
20230905,095900,62991440,2300,2300,2300,2300,25
20230905,095800,62933940,2300,2300,2300,2300,2
20230905,095700,62929340,2300,2300,2300,2300,0
20230905,095600,62929340,2300,2300,2300,2300,0
20230905,095500,62929340,2300,2300,2300,2300,0
20230905,095400,62929340,2300,2300,2300,2300,3
20230905,095300,62922440,2300,2300,2300,2300,5
20230905,095200,62910940,2300,2300,2300,2295,104
20230905,095100,62672240,2300,2300,2300,2300,5
20230905,095000,62660740,2300,2300,2300,2300,100
20230905,094900,62430740,2300,2300,2300,2300,0
20230905,094800,62430740,2300,2300,2300,2300,19
20230905,094700,62387040,2300,2300,2300,2300,2
20230905,094600,62382440,2300,2300,2300,2300,6
20230905,094500,62368640,2300,2300,2300,2300,10
20230905,094400,62345640,2300,2300,2300,2300,0
20230905,094300,62345640,2300,2295,2300,2295,2251
20230905,094200,57179580,2300,2300,2300,2300,0
20230905,094100,57179580,2300,2300,2300,2300,0
20230905,094000,57179580,2300,2295,2300,2295,579
20230905,093900,55850765,2300,2300,2305,2295,9
20230905,093800,55830070,2300,2305,2305,2300,18
20230905,093700,55788585,2305,2305,2305,2305,2
20230905,093600,55783975,2300,2300,2300,2300,2
20230905,093500,55779375,2305,2305,2305,2300,5
20230905,093400,55767860,2300,2300,2300,2300,4
20230905,093300,55758660,2285,2305,2305,2285,31
20230905,093200,55687585,2305,2300,2305,2300,4
20230905,093100,55678375,2305,2295,2305,2285,2007
20230905,093000,51090745,2295,2295,2295,2295,8
20230905,092900,51072385,2305,2305,2305,2300,8
20230905,092800,51053955,2300,2300,2305,2300,8
20230905,092700,51035545,2295,2295,2295,2295,6
20230905,092600,51021775,2305,2300,2305,2290,1003
20230905,092500,48724055,2305,2305,2305,2305,1
20230905,092400,48721750,2295,2305,2305,2295,7
20230905,092300,48705640,2305,2305,2305,2305,1
20230905,092200,48703335,2295,2305,2305,2295,2
20230905,092100,48698735,2305,2305,2305,2305,8
20230905,092000,48680295,2305,2305,2305,2305,1
20230905,091900,48677990,2295,2295,2295,2295,1
20230905,091800,48675695,2290,2290,2290,2290,217
20230905,091700,48178765,2290,2290,2290,2290,0
20230905,091600,48178765,2290,2300,2300,2290,3
20230905,091500,48171875,2310,2310,2310,2310,0
20230905,091400,48171875,2310,2310,2310,2310,1
20230905,091300,48169565,2290,2290,2290,2290,1045
20230905,091200,45776515,2295,2295,2295,2295,267
20230905,091100,45163750,2300,2300,2300,2300,5
20230905,091000,45152250,2300,2300,2310,2300,39
20230905,090900,45062440,2295,2295,2295,2295,540
20230905,090800,43823140,2295,2300,2305,2295,5001
20230905,090700,32345825,2315,2315,2315,2315,0
20230905,090600,32345825,2315,2315,2315,2300,1001
20230905,090500,30040855,2320,2315,2320,2315,691
20230905,090400,28438280,2315,2315,2315,2315,20
20230905,090300,28391980,2315,2310,2315,2310,105
20230905,090200,28149425,2310,2310,2310,2310,1
20230905,090100,28147115,2310,2310,2310,2310,1
20230905,090000,28144805,2305,2285,2305,2285,12311