KissMeData/009200/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,184700,93721325,2300,2300,2300,2300,542
20230911,184600,93721325,2300,2300,2300,2300,0
20230911,184500,93721325,2300,2300,2300,2300,0
20230911,184400,93721325,2300,2300,2300,2300,0
20230911,184300,93721325,2300,2300,2300,2300,0
20230911,184200,93721325,2300,2300,2300,2300,0
20230911,184100,93721325,2300,2300,2300,2300,0
20230911,184000,93721325,2300,2300,2300,2300,0
20230911,183900,93721325,2300,2300,2300,2300,0
20230911,183800,93721325,2300,2300,2300,2300,0
20230911,183700,93721325,2300,2300,2300,2300,0
20230911,183600,93721325,2300,2300,2300,2300,0
20230911,183500,93721325,2300,2300,2300,2300,0
20230911,183400,93721325,2300,2300,2300,2300,0
20230911,183300,93721325,2300,2300,2300,2300,0
20230911,183200,93721325,2300,2300,2300,2300,0
20230911,183100,93721325,2300,2300,2300,2300,0
20230911,183000,93721325,2300,2300,2300,2300,0
20230911,182900,93721325,2300,2300,2300,2300,0
20230911,182800,93721325,2300,2300,2300,2300,0
20230911,182700,93721325,2300,2300,2300,2300,0
20230911,182600,93721325,2300,2300,2300,2300,0
20230911,182500,93721325,2300,2300,2300,2300,0
20230911,182400,93721325,2300,2300,2300,2300,0
20230911,182300,93721325,2300,2300,2300,2300,0
20230911,182200,93721325,2300,2300,2300,2300,0
20230911,182100,93721325,2300,2300,2300,2300,0
20230911,182000,93721325,2300,2300,2300,2300,0
20230911,181900,93721325,2300,2300,2300,2300,0
20230911,181800,93721325,2300,2300,2300,2300,0
20230911,181700,93721325,2300,2300,2300,2300,542
20230911,181600,93721325,2300,2300,2300,2300,0
20230911,181500,93721325,2300,2300,2300,2300,0
20230911,181400,93721325,2300,2300,2300,2300,0
20230911,181300,93721325,2300,2300,2300,2300,0
20230911,181200,93721325,2300,2300,2300,2300,0
20230911,181100,93721325,2300,2300,2300,2300,0
20230911,181000,93721325,2300,2300,2300,2300,0
20230911,180900,93721325,2300,2300,2300,2300,0
20230911,180800,93721325,2300,2300,2300,2300,0
20230911,180700,93721325,2300,2300,2300,2300,0
20230911,180600,93721325,2300,2300,2300,2300,0
20230911,180500,93721325,2300,2300,2300,2300,0
20230911,180400,93721325,2300,2300,2300,2300,0
20230911,180300,93721325,2300,2300,2300,2300,0
20230911,180200,93721325,2300,2300,2300,2300,0
20230911,180100,93721325,2300,2300,2300,2300,0
20230911,180000,93721325,2300,2300,2300,2300,0
20230911,175900,93721325,2300,2300,2300,2300,0
20230911,175800,93721325,2300,2300,2300,2300,0
20230911,175700,93721325,2300,2300,2300,2300,0
20230911,175600,93721325,2300,2300,2300,2300,0
20230911,175500,93721325,2300,2300,2300,2300,0
20230911,175400,93721325,2300,2300,2300,2300,0
20230911,175300,93721325,2300,2300,2300,2300,0
20230911,175200,93721325,2300,2300,2300,2300,0
20230911,175100,93721325,2300,2300,2300,2300,0
20230911,175000,93721325,2300,2300,2300,2300,0
20230911,174900,93721325,2300,2300,2300,2300,0
20230911,174800,93721325,2300,2300,2300,2300,0
20230911,174700,93721325,2300,2300,2300,2300,542
20230911,174600,93721325,2300,2300,2300,2300,0
20230911,174500,93721325,2300,2300,2300,2300,0
20230911,174400,93721325,2300,2300,2300,2300,0
20230911,174300,93721325,2300,2300,2300,2300,0
20230911,174200,93721325,2300,2300,2300,2300,0
20230911,174100,93721325,2300,2300,2300,2300,0
20230911,174000,93721325,2300,2300,2300,2300,0
20230911,173900,93721325,2300,2300,2300,2300,0
20230911,173800,93721325,2300,2300,2300,2300,0
20230911,173700,93721325,2300,2300,2300,2300,0
20230911,173600,93721325,2300,2300,2300,2300,0
20230911,173500,93721325,2300,2300,2300,2300,0
20230911,173400,93721325,2300,2300,2300,2300,0
20230911,173300,93721325,2300,2300,2300,2300,0
20230911,173200,93721325,2300,2300,2300,2300,0
20230911,173100,93721325,2300,2300,2300,2300,0
20230911,173000,93721325,2300,2300,2300,2300,0
20230911,172900,93721325,2300,2300,2300,2300,0
20230911,172800,93721325,2300,2300,2300,2300,0
20230911,172700,93721325,2300,2300,2300,2300,0
20230911,172600,93721325,2300,2300,2300,2300,0
20230911,172500,93721325,2300,2300,2300,2300,0
20230911,172400,93721325,2300,2300,2300,2300,0
20230911,172300,93721325,2300,2300,2300,2300,0
20230911,172200,93721325,2300,2300,2300,2300,0
20230911,172100,93721325,2300,2300,2300,2300,0
20230911,172000,93721325,2300,2300,2300,2300,0
20230911,171900,93721325,2300,2300,2300,2300,0
20230911,171800,93721325,2300,2300,2300,2300,0
20230911,171700,93721325,2300,2300,2300,2300,542
20230911,171600,93721325,2300,2300,2300,2300,0
20230911,171500,93721325,2300,2300,2300,2300,0
20230911,171400,93721325,2300,2300,2300,2300,0
20230911,171300,93721325,2300,2300,2300,2300,0
20230911,171200,93721325,2300,2300,2300,2300,0
20230911,171100,93721325,2300,2300,2300,2300,0
20230911,171000,93721325,2300,2300,2300,2300,0
20230911,170900,93721325,2300,2300,2300,2300,0
20230911,170800,93721325,2300,2300,2300,2300,0
20230911,170700,93721325,2300,2300,2300,2300,0
20230911,170600,93721325,2300,2300,2300,2300,0
20230911,170500,93721325,2300,2300,2300,2300,0
20230911,170400,93721325,2300,2300,2300,2300,0
20230911,170300,93721325,2300,2300,2300,2300,0
20230911,170200,93721325,2300,2300,2300,2300,0
20230911,170100,93721325,2300,2300,2300,2300,0
20230911,170000,93721325,2300,2300,2300,2300,0
20230911,165900,93721325,2300,2300,2300,2300,0
20230911,165800,93721325,2300,2300,2300,2300,0
20230911,165700,93721325,2300,2300,2300,2300,0
20230911,165600,93721325,2300,2300,2300,2300,0
20230911,165500,93721325,2300,2300,2300,2300,0
20230911,165400,93721325,2300,2300,2300,2300,0
20230911,165300,93721325,2300,2300,2300,2300,0
20230911,165200,93721325,2300,2300,2300,2300,0
20230911,165100,93721325,2300,2300,2300,2300,0
20230911,165000,93721325,2300,2300,2300,2300,0
20230911,164900,93721325,2300,2300,2300,2300,0
20230911,164800,93721325,2300,2300,2300,2300,0
20230911,164700,93721325,2300,2300,2300,2300,542
20230911,164600,93721325,2300,2300,2300,2300,0
20230911,164500,93721325,2300,2300,2300,2300,0
20230911,164400,93721325,2300,2300,2300,2300,0
20230911,164300,93721325,2300,2300,2300,2300,0
20230911,164200,93721325,2300,2300,2300,2300,0
20230911,164100,93721325,2300,2300,2300,2300,0
20230911,164000,93721325,2300,2300,2300,2300,0
20230911,163900,93721325,2300,2300,2300,2300,0
20230911,163800,93721325,2300,2300,2300,2300,0
20230911,163700,93721325,2300,2300,2300,2300,0
20230911,163600,93721325,2300,2300,2300,2300,0
20230911,163500,93721325,2300,2300,2300,2300,0
20230911,163400,93721325,2300,2300,2300,2300,0
20230911,163300,93721325,2300,2300,2300,2300,0
20230911,163200,93721325,2300,2300,2300,2300,0
20230911,163100,93721325,2300,2300,2300,2300,0
20230911,163000,93721325,2300,2300,2300,2300,0
20230911,162900,93721325,2300,2300,2300,2300,0
20230911,162800,93721325,2300,2300,2300,2300,0
20230911,162700,93721325,2300,2300,2300,2300,0
20230911,162600,93721325,2300,2300,2300,2300,0
20230911,162500,93721325,2300,2300,2300,2300,0
20230911,162400,93721325,2300,2300,2300,2300,0
20230911,162300,93721325,2300,2300,2300,2300,0
20230911,162200,93721325,2300,2300,2300,2300,0
20230911,162100,93721325,2300,2300,2300,2300,0
20230911,162000,93721325,2300,2300,2300,2300,0
20230911,161900,93721325,2300,2300,2300,2300,0
20230911,161800,93721325,2300,2300,2300,2300,0
20230911,161700,93721325,2300,2300,2300,2300,542
20230911,161600,93721325,2300,2300,2300,2300,0
20230911,161500,93721325,2300,2300,2300,2300,0
20230911,161400,93721325,2300,2300,2300,2300,0
20230911,161300,93721325,2300,2300,2300,2300,0
20230911,161200,93721325,2300,2300,2300,2300,0
20230911,161100,93721325,2300,2300,2300,2300,0
20230911,161000,93721325,2300,2300,2300,2300,0
20230911,160900,93721325,2300,2300,2300,2300,0
20230911,160800,93721325,2300,2300,2300,2300,0
20230911,160700,93721325,2300,2300,2300,2300,0
20230911,160600,93721325,2300,2300,2300,2300,0
20230911,160500,93721325,2300,2300,2300,2300,0
20230911,160400,93721325,2300,2300,2300,2300,0
20230911,160300,93721325,2300,2300,2300,2300,0
20230911,160200,93721325,2300,2300,2300,2300,0
20230911,160100,93721325,2300,2300,2300,2300,0
20230911,160000,93721325,2300,2300,2300,2300,0
20230911,155900,93721325,2300,2300,2300,2300,0
20230911,155800,93721325,2300,2300,2300,2300,0
20230911,155700,93721325,2300,2300,2300,2300,0
20230911,155600,93721325,2300,2300,2300,2300,0
20230911,155500,93721325,2300,2300,2300,2300,0
20230911,155400,93721325,2300,2300,2300,2300,0
20230911,155300,93721325,2300,2300,2300,2300,0
20230911,155200,93721325,2300,2300,2300,2300,0
20230911,155100,93721325,2300,2300,2300,2300,0
20230911,155000,93721325,2300,2300,2300,2300,0
20230911,154900,93721325,2300,2300,2300,2300,0
20230911,154800,93721325,2300,2300,2300,2300,0
20230911,154700,93721325,2300,2300,2300,2300,542
20230911,154600,93721325,2300,2300,2300,2300,0
20230911,154500,93721325,2300,2300,2300,2300,0
20230911,154400,93721325,2300,2300,2300,2300,0
20230911,154300,93721325,2300,2300,2300,2300,0
20230911,154200,93721325,2300,2300,2300,2300,0
20230911,154100,93721325,2300,2300,2300,2300,0
20230911,154000,93721325,2300,2300,2300,2300,0
20230911,153900,93721325,2300,2300,2300,2300,0
20230911,153800,93721325,2300,2300,2300,2300,0
20230911,153700,93721325,2300,2300,2300,2300,0
20230911,153600,93721325,2300,2300,2300,2300,0
20230911,153500,93721325,2300,2300,2300,2300,0
20230911,153400,93721325,2300,2300,2300,2300,0
20230911,153300,93721325,2300,2300,2300,2300,0
20230911,153200,93721325,2300,2300,2300,2300,0
20230911,153100,93721325,2300,2300,2300,2300,0
20230911,153000,93721325,2300,2300,2300,2300,542
20230911,152900,92474725,2300,2300,2300,2300,0
20230911,152800,92474725,2300,2300,2300,2300,0
20230911,152700,92474725,2300,2300,2300,2300,0
20230911,152600,92474725,2300,2300,2300,2300,0
20230911,152500,92474725,2300,2300,2300,2300,0
20230911,152400,92474725,2300,2300,2300,2300,0
20230911,152300,92474725,2300,2300,2300,2300,0
20230911,152200,92474725,2300,2300,2300,2300,0
20230911,152100,92474725,2300,2300,2300,2300,0
20230911,152000,92474725,2300,2300,2300,2300,0
20230911,151900,92474725,2300,2295,2300,2295,66
20230911,151800,92323240,2300,2300,2300,2300,5
20230911,151700,92311740,2300,2300,2300,2300,0
20230911,151600,92311740,2300,2300,2300,2300,1
20230911,151500,92309440,2300,2300,2300,2295,113
20230911,151400,92049595,2300,2300,2300,2300,2
20230911,151300,92044995,2300,2300,2300,2300,0
20230911,151200,92044995,2300,2300,2300,2300,0
20230911,151100,92044995,2300,2300,2300,2300,3
20230911,151000,92038095,2300,2300,2300,2300,1
20230911,150900,92035795,2300,2300,2300,2300,0
20230911,150800,92035795,2300,2300,2300,2300,0
20230911,150700,92035795,2300,2295,2300,2295,10
20230911,150600,92012840,2300,2290,2300,2290,422
20230911,150500,91046420,2300,2300,2300,2300,299
20230911,150400,90358720,2300,2300,2300,2300,20
20230911,150300,90312720,2300,2300,2300,2300,7
20230911,150200,90296620,2300,2300,2300,2290,2004
20230911,150100,85707420,2300,2290,2300,2290,478
20230911,150000,84612770,2300,2300,2300,2300,0
20230911,145900,84612770,2300,2300,2300,2300,2
20230911,145800,84608170,2300,2295,2300,2295,302
20230911,145700,83915070,2300,2300,2300,2300,0
20230911,145600,83915070,2300,2300,2300,2300,0
20230911,145500,83915070,2300,2300,2300,2300,0
20230911,145400,83915070,2300,2300,2300,2300,0
20230911,145300,83915070,2300,2300,2300,2300,0
20230911,145200,83915070,2300,2300,2300,2300,5
20230911,145100,83903570,2300,2300,2300,2300,0
20230911,145000,83903570,2300,2300,2300,2300,0
20230911,144900,83903570,2300,2300,2300,2300,10
20230911,144800,83880570,2300,2295,2300,2295,2
20230911,144700,83875975,2300,2300,2300,2300,4
20230911,144600,83866775,2290,2290,2290,2290,500
20230911,144500,82721775,2300,2300,2300,2300,0
20230911,144400,82721775,2300,2300,2300,2300,0
20230911,144300,82721775,2300,2300,2300,2300,0
20230911,144200,82721775,2300,2300,2300,2300,0
20230911,144100,82721775,2300,2300,2300,2300,0
20230911,144000,82721775,2300,2300,2300,2300,0
20230911,143900,82721775,2300,2300,2300,2300,0
20230911,143800,82721775,2300,2300,2300,2300,0
20230911,143700,82721775,2300,2300,2300,2300,0
20230911,143600,82721775,2300,2300,2300,2300,0
20230911,143500,82721775,2300,2300,2300,2300,104
20230911,143400,82482575,2300,2300,2300,2300,5
20230911,143300,82471075,2300,2290,2300,2290,1963
20230911,143200,77975795,2300,2300,2300,2300,0
20230911,143100,77975795,2300,2290,2300,2290,436
20230911,143000,76975175,2300,2300,2300,2300,0
20230911,142900,76975175,2300,2300,2300,2300,0
20230911,142800,76975175,2300,2300,2300,2300,0
20230911,142700,76975175,2300,2300,2300,2300,0
20230911,142600,76975175,2300,2300,2300,2300,0
20230911,142500,76975175,2300,2300,2300,2300,0
20230911,142400,76975175,2300,2300,2300,2300,2
20230911,142300,76970575,2300,2300,2300,2300,0
20230911,142200,76970575,2300,2300,2300,2300,2
20230911,142100,76965975,2300,2300,2300,2300,0
20230911,142000,76965975,2300,2300,2300,2300,1
20230911,141900,76963675,2300,2290,2300,2290,4
20230911,141800,76954485,2290,2300,2300,2290,5
20230911,141700,76942995,2295,2300,2300,2295,13
20230911,141600,76913145,2300,2300,2300,2300,3
20230911,141500,76906245,2300,2295,2300,2295,739
20230911,141400,75210230,2305,2305,2305,2305,0
20230911,141300,75210230,2305,2305,2305,2305,0
20230911,141200,75210230,2305,2305,2305,2305,0
20230911,141100,75210230,2305,2300,2305,2300,13
20230911,141000,75180315,2305,2305,2305,2305,5
20230911,140900,75168790,2300,2300,2305,2300,61
20230911,140800,75028485,2305,2300,2305,2300,2
20230911,140700,75023880,2305,2305,2305,2305,0
20230911,140600,75023880,2305,2305,2305,2305,0
20230911,140500,75023880,2305,2305,2305,2305,0
20230911,140400,75023880,2305,2305,2305,2295,206
20230911,140300,74551050,2305,2300,2305,2300,1339
20230911,140200,71471340,2305,2305,2305,2305,0
20230911,140100,71471340,2305,2305,2305,2305,0
20230911,140000,71471340,2305,2305,2305,2305,0
20230911,135900,71471340,2305,2305,2305,2305,0
20230911,135800,71471340,2305,2305,2305,2305,0
20230911,135700,71471340,2305,2305,2305,2305,0
20230911,135600,71471340,2305,2305,2305,2305,1
20230911,135500,71469035,2305,2300,2305,2300,176
20230911,135400,71064230,2305,2305,2305,2305,1
20230911,135300,71061925,2305,2305,2305,2305,10
20230911,135200,71038875,2305,2305,2305,2305,0
20230911,135100,71038875,2305,2305,2305,2305,0
20230911,135000,71038875,2305,2295,2305,2295,502
20230911,134900,69881775,2305,2305,2305,2305,0
20230911,134800,69881775,2305,2305,2305,2305,0
20230911,134700,69881775,2305,2305,2305,2305,0
20230911,134600,69881775,2305,2305,2305,2305,0
20230911,134500,69881775,2305,2305,2305,2305,0
20230911,134400,69881775,2305,2305,2305,2305,0
20230911,134300,69881775,2305,2305,2305,2305,0
20230911,134200,69881775,2305,2305,2305,2305,0
20230911,134100,69881775,2305,2305,2305,2305,0
20230911,134000,69881775,2305,2305,2305,2305,0
20230911,133900,69881775,2305,2305,2305,2305,0
20230911,133800,69881775,2305,2305,2305,2305,0
20230911,133700,69881775,2305,2305,2305,2305,0
20230911,133600,69881775,2305,2305,2305,2305,450
20230911,133500,68844525,2305,2295,2305,2295,6
20230911,133400,68830745,2305,2305,2305,2305,0
20230911,133300,68830745,2305,2305,2305,2305,0
20230911,133200,68830745,2305,2305,2305,2305,0
20230911,133100,68830745,2305,2305,2305,2305,1
20230911,133000,68828440,2305,2305,2305,2305,7
20230911,132900,68812305,2305,2300,2305,2300,2056
20230911,132800,64083500,2300,2300,2300,2300,1
20230911,132700,64081200,2300,2300,2300,2300,3
20230911,132600,64074300,2300,2300,2300,2300,0
20230911,132500,64074300,2300,2300,2300,2300,0
20230911,132400,64074300,2300,2300,2300,2300,0
20230911,132300,64074300,2300,2300,2300,2300,1
20230911,132200,64072000,2300,2300,2300,2300,0
20230911,132100,64072000,2300,2300,2300,2300,0
20230911,132000,64072000,2300,2300,2300,2300,0
20230911,131900,64072000,2300,2290,2300,2290,38
20230911,131800,63984970,2290,2300,2300,2290,1134
20230911,131700,61388100,2295,2300,2300,2295,3
20230911,131600,61381210,2300,2300,2300,2300,0
20230911,131500,61381210,2300,2300,2300,2300,0
20230911,131400,61381210,2300,2295,2300,2295,3
20230911,131300,61374315,2305,2305,2305,2305,102
20230911,131200,61139205,2305,2305,2305,2305,34
20230911,131100,61060835,2305,2295,2305,2295,2
20230911,131000,61056235,2305,2295,2305,2295,2
20230911,130900,61051635,2305,2295,2305,2295,2
20230911,130800,61047035,2305,2295,2305,2295,2
20230911,130700,61042435,2305,2305,2305,2295,116
20230911,130600,60776175,2305,2295,2305,2295,3
20230911,130500,60769270,2290,2300,2305,2290,3353
20230911,130400,53084800,2305,2300,2305,2300,6
20230911,130300,53070980,2305,2305,2305,2305,0
20230911,130200,53070980,2305,2305,2305,2305,0
20230911,130100,53070980,2305,2305,2305,2305,0
20230911,130000,53070980,2305,2305,2305,2305,0
20230911,125900,53070980,2305,2305,2305,2305,0
20230911,125800,53070980,2305,2305,2305,2305,1
20230911,125700,53068675,2300,2300,2300,2300,15
20230911,125600,53034175,2305,2305,2305,2305,0
20230911,125500,53034175,2305,2305,2305,2305,0
20230911,125400,53034175,2305,2305,2305,2305,0
20230911,125300,53034175,2305,2305,2305,2305,0
20230911,125200,53034175,2305,2305,2305,2305,0
20230911,125100,53034175,2305,2305,2305,2305,6
20230911,125000,53020345,2305,2305,2305,2305,1
20230911,124900,53018040,2305,2305,2305,2305,0
20230911,124800,53018040,2305,2295,2305,2295,501
20230911,124700,51868235,2305,2295,2305,2295,82
20230911,124600,51680025,2295,2295,2305,2295,1193
20230911,124500,48935000,2305,2305,2305,2305,0
20230911,124400,48935000,2305,2305,2305,2305,10
20230911,124300,48911950,2305,2305,2305,2305,0
20230911,124200,48911950,2305,2305,2305,2305,0
20230911,124100,48911950,2305,2305,2305,2305,1
20230911,124000,48909645,2300,2300,2300,2300,0
20230911,123900,48909645,2300,2300,2300,2300,1
20230911,123800,48907345,2300,2300,2300,2300,8
20230911,123700,48888945,2295,2295,2295,2295,0
20230911,123600,48888945,2295,2295,2295,2295,580
20230911,123500,47557845,2305,2305,2305,2305,0
20230911,123400,47557845,2305,2305,2305,2305,0
20230911,123300,47557845,2305,2305,2305,2305,0
20230911,123200,47557845,2305,2305,2305,2305,0
20230911,123100,47557845,2305,2305,2305,2305,0
20230911,123000,47557845,2305,2305,2305,2305,1
20230911,122900,47555540,2305,2305,2305,2305,0
20230911,122800,47555540,2305,2300,2305,2300,7
20230911,122700,47539435,2305,2305,2305,2300,3
20230911,122600,47532525,2305,2305,2305,2305,0
20230911,122500,47532525,2305,2305,2305,2305,0
20230911,122400,47532525,2305,2305,2305,2305,1
20230911,122300,47530220,2300,2300,2305,2300,13
20230911,122200,47500310,2305,2305,2305,2305,0
20230911,122100,47500310,2305,2300,2305,2300,95
20230911,122000,47281805,2300,2300,2300,2300,0
20230911,121900,47281805,2300,2300,2300,2300,0
20230911,121800,47281805,2300,2300,2300,2300,1
20230911,121700,47279505,2300,2300,2300,2300,0
20230911,121600,47279505,2300,2300,2300,2300,0
20230911,121500,47279505,2300,2300,2300,2300,0
20230911,121400,47279505,2300,2300,2300,2300,30
20230911,121300,47210505,2300,2300,2300,2300,50
20230911,121200,47095505,2300,2300,2300,2300,0
20230911,121100,47095505,2300,2300,2300,2300,0
20230911,121000,47095505,2300,2300,2300,2300,0
20230911,120900,47095505,2300,2300,2300,2300,0
20230911,120800,47095505,2300,2300,2300,2300,0
20230911,120700,47095505,2300,2300,2300,2300,10
20230911,120600,47072505,2300,2300,2300,2300,0
20230911,120500,47072505,2300,2300,2300,2300,500
20230911,120400,45922505,2305,2305,2305,2305,0
20230911,120300,45922505,2305,2305,2305,2305,0
20230911,120200,45922505,2305,2305,2305,2305,0
20230911,120100,45922505,2305,2305,2305,2305,0
20230911,120000,45922505,2305,2305,2305,2305,0
20230911,115900,45922505,2305,2305,2305,2305,0
20230911,115800,45922505,2305,2305,2305,2305,500
20230911,115700,44770005,2305,2300,2305,2300,3
20230911,115600,44763100,2305,2305,2305,2305,0
20230911,115500,44763100,2305,2305,2305,2305,40
20230911,115400,44670900,2305,2300,2305,2300,72
20230911,115300,44504945,2305,2305,2305,2300,27
20230911,115200,44442770,2305,2300,2305,2300,17
20230911,115100,44403660,2305,2305,2305,2305,0
20230911,115000,44403660,2305,2305,2305,2305,1
20230911,114900,44401355,2300,2300,2300,2300,10
20230911,114800,44378355,2305,2305,2305,2305,0
20230911,114700,44378355,2305,2305,2305,2305,1
20230911,114600,44376050,2300,2300,2300,2300,30
20230911,114500,44307050,2305,2305,2305,2305,0
20230911,114400,44307050,2305,2305,2305,2305,0
20230911,114300,44307050,2305,2305,2305,2305,1
20230911,114200,44304745,2305,2305,2305,2305,94
20230911,114100,44088075,2305,2305,2305,2305,0
20230911,114000,44088075,2305,2305,2305,2305,0
20230911,113900,44088075,2305,2305,2305,2305,1
20230911,113800,44085770,2300,2300,2300,2300,500
20230911,113700,42935770,2305,2305,2305,2305,0
20230911,113600,42935770,2305,2305,2305,2305,0
20230911,113500,42935770,2305,2305,2305,2305,0
20230911,113400,42935770,2305,2305,2305,2305,2
20230911,113300,42931160,2305,2305,2305,2305,2
20230911,113200,42926550,2300,2305,2305,2300,21
20230911,113100,42878245,2300,2305,2305,2300,3
20230911,113000,42871340,2305,2300,2305,2300,3
20230911,112900,42864430,2305,2305,2305,2305,0
20230911,112800,42864430,2305,2305,2305,2305,0
20230911,112700,42864430,2305,2305,2305,2305,0
20230911,112600,42864430,2305,2300,2305,2300,2
20230911,112500,42859825,2305,2305,2305,2305,0
20230911,112400,42859825,2305,2305,2305,2305,0
20230911,112300,42859825,2305,2305,2305,2305,0
20230911,112200,42859825,2305,2305,2305,2305,2
20230911,112100,42855215,2300,2305,2305,2300,4
20230911,112000,42846005,2300,2300,2305,2295,234
20230911,111900,42307840,2300,2300,2300,2300,0
20230911,111800,42307840,2300,2300,2300,2300,181
20230911,111700,41891540,2300,2300,2300,2300,500
20230911,111600,40741540,2300,2300,2300,2300,5
20230911,111500,40730040,2300,2300,2300,2300,0
20230911,111400,40730040,2300,2300,2300,2300,0
20230911,111300,40730040,2300,2300,2300,2300,0
20230911,111200,40730040,2300,2300,2300,2300,0
20230911,111100,40730040,2300,2300,2300,2300,10
20230911,111000,40707040,2300,2300,2300,2300,0
20230911,110900,40707040,2300,2300,2300,2300,0
20230911,110800,40707040,2300,2300,2300,2300,0
20230911,110700,40707040,2300,2300,2300,2300,0
20230911,110600,40707040,2300,2300,2300,2295,103
20230911,110500,40470640,2305,2305,2305,2305,0
20230911,110400,40470640,2305,2305,2305,2305,0
20230911,110300,40470640,2305,2305,2305,2305,0
20230911,110200,40470640,2305,2305,2305,2305,5
20230911,110100,40459115,2305,2305,2305,2305,0
20230911,110000,40459115,2305,2305,2305,2305,0
20230911,105900,40459115,2305,2305,2305,2305,0
20230911,105800,40459115,2305,2305,2305,2305,1
20230911,105700,40456810,2305,2305,2305,2300,4
20230911,105600,40447600,2300,2300,2305,2290,305
20230911,105500,39746840,2305,2305,2305,2305,0
20230911,105400,39746840,2305,2305,2305,2305,1
20230911,105300,39744535,2305,2300,2305,2300,1001
20230911,105200,37442230,2300,2300,2300,2300,0
20230911,105100,37442230,2300,2300,2300,2300,0
20230911,105000,37442230,2300,2300,2300,2300,0
20230911,104900,37442230,2300,2300,2300,2300,0
20230911,104800,37442230,2300,2295,2300,2295,2
20230911,104700,37437635,2300,2300,2300,2300,0
20230911,104600,37437635,2300,2300,2300,2300,0
20230911,104500,37437635,2300,2300,2300,2300,1
20230911,104400,37435335,2295,2295,2300,2295,3
20230911,104300,37428445,2300,2295,2300,2295,8
20230911,104200,37410060,2300,2295,2300,2295,68
20230911,104100,37253995,2295,2295,2295,2295,2
20230911,104000,37249405,2295,2295,2295,2295,0
20230911,103900,37249405,2295,2295,2295,2295,0
20230911,103800,37249405,2295,2295,2295,2295,0
20230911,103700,37249405,2295,2295,2295,2295,0
20230911,103600,37249405,2295,2295,2295,2295,18
20230911,103500,37208095,2295,2295,2295,2295,0
20230911,103400,37208095,2295,2295,2295,2295,500
20230911,103300,36060595,2295,2295,2295,2295,0
20230911,103200,36060595,2295,2295,2295,2295,0
20230911,103100,36060595,2295,2295,2295,2295,0
20230911,103000,36060595,2295,2295,2295,2295,0
20230911,102900,36060595,2295,2295,2295,2295,2
20230911,102800,36056005,2290,2290,2290,2290,3
20230911,102700,36049135,2295,2295,2295,2295,0
20230911,102600,36049135,2295,2295,2295,2295,0
20230911,102500,36049135,2295,2295,2295,2295,1
20230911,102400,36046840,2295,2295,2295,2295,2
20230911,102300,36042250,2300,2300,2300,2300,1
20230911,102200,36039950,2295,2295,2300,2295,4
20230911,102100,36030765,2300,2295,2300,2295,3
20230911,102000,36023875,2300,2295,2300,2295,2
20230911,101900,36019280,2300,2300,2300,2300,0
20230911,101800,36019280,2300,2300,2300,2300,6
20230911,101700,36005480,2300,2300,2300,2275,2201
20230911,101600,30975875,2305,2305,2305,2305,0
20230911,101500,30975875,2305,2305,2305,2305,1
20230911,101400,30973570,2305,2305,2305,2305,5
20230911,101300,30962045,2305,2300,2305,2295,140
20230911,101200,30640225,2305,2305,2305,2305,1
20230911,101100,30637920,2305,2305,2305,2305,2
20230911,101000,30633310,2305,2305,2305,2305,4
20230911,100900,30624090,2305,2305,2305,2305,1
20230911,100800,30621785,2295,2305,2305,2295,201
20230911,100700,30160425,2305,2305,2305,2305,0
20230911,100600,30160425,2305,2305,2305,2295,9
20230911,100500,30139725,2300,2300,2305,2300,6
20230911,100400,30125915,2300,2305,2305,2300,6
20230911,100300,30112090,2305,2305,2310,2300,1788
20230911,100200,25999670,2310,2305,2310,2305,11
20230911,100100,25974310,2310,2310,2310,2310,0
20230911,100000,25974310,2310,2310,2310,2310,0
20230911,095900,25974310,2310,2310,2310,2310,2
20230911,095800,25969690,2310,2310,2310,2310,3
20230911,095700,25962760,2310,2310,2310,2305,6
20230911,095600,25948910,2305,2310,2310,2305,13
20230911,095500,25918890,2310,2310,2310,2310,711
20230911,095400,24276480,2310,2310,2310,2310,0
20230911,095300,24276480,2310,2310,2310,2310,0
20230911,095200,24276480,2310,2310,2310,2310,4
20230911,095100,24267240,2310,2305,2310,2305,6
20230911,095000,24253390,2305,2305,2305,2305,532
20230911,094900,23027130,2310,2310,2310,2310,0
20230911,094800,23027130,2310,2310,2310,2310,2
20230911,094700,23022510,2310,2310,2310,2310,0
20230911,094600,23022510,2310,2310,2310,2310,1
20230911,094500,23020200,2310,2310,2310,2310,16
20230911,094400,22983240,2315,2315,2315,2315,0
20230911,094300,22983240,2315,2315,2315,2315,0
20230911,094200,22983240,2315,2315,2315,2315,0
20230911,094100,22983240,2315,2315,2315,2315,0
20230911,094000,22983240,2315,2315,2315,2315,4
20230911,093900,22973980,2315,2315,2315,2315,1
20230911,093800,22971665,2315,2315,2315,2315,2
20230911,093700,22967035,2315,2315,2315,2315,0
20230911,093600,22967035,2315,2315,2315,2315,0
20230911,093500,22967035,2315,2315,2315,2315,0
20230911,093400,22967035,2315,2315,2315,2315,22
20230911,093300,22916105,2315,2315,2315,2315,0
20230911,093200,22916105,2315,2315,2315,2315,0
20230911,093100,22916105,2315,2315,2315,2315,0
20230911,093000,22916105,2315,2305,2315,2300,501
20230911,092900,21763615,2315,2315,2315,2315,0
20230911,092800,21763615,2315,2315,2315,2315,0
20230911,092700,21763615,2315,2310,2315,2305,181
20230911,092600,21345875,2310,2310,2310,2310,0
20230911,092500,21345875,2310,2310,2310,2310,2
20230911,092400,21341255,2315,2315,2315,2315,0
20230911,092300,21341255,2315,2315,2315,2315,0
20230911,092200,21341255,2315,2315,2315,2315,0
20230911,092100,21341255,2315,2315,2315,2315,0
20230911,092000,21341255,2315,2315,2315,2305,150
20230911,091900,20994410,2315,2300,2315,2300,101
20230911,091800,20762095,2300,2300,2300,2300,1030
20230911,091700,18393095,2315,2315,2315,2300,12
20230911,091600,18365465,2300,2300,2300,2300,430
20230911,091500,17376465,2315,2315,2315,2315,0
20230911,091400,17376465,2315,2315,2315,2315,0
20230911,091300,17376465,2315,2315,2315,2315,0
20230911,091200,17376465,2315,2315,2315,2315,0
20230911,091100,17376465,2315,2305,2315,2305,41
20230911,091000,17281950,2315,2315,2315,2310,47
20230911,090900,17173280,2315,2315,2315,2310,4880
20230911,090800,5900415,2320,2320,2320,2315,451
20230911,090700,4854655,2315,2320,2320,2315,10
20230911,090600,4831485,2315,2320,2325,2310,506
20230911,090500,3662555,2320,2320,2325,2320,882
20230911,090400,1616310,2320,2320,2320,2320,616
20230911,090300,187190,2320,2315,2320,2315,9
20230911,090200,166320,2310,2310,2310,2310,0
20230911,090100,166320,2310,2310,2310,2310,0
20230911,090000,166320,2310,2310,2310,2310,72