KissMeData/009200/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,184700,158927620,2290,2290,2290,2290,1083
20230912,184600,158927620,2290,2290,2290,2290,0
20230912,184500,158927620,2290,2290,2290,2290,0
20230912,184400,158927620,2290,2290,2290,2290,0
20230912,184300,158927620,2290,2290,2290,2290,0
20230912,184200,158927620,2290,2290,2290,2290,0
20230912,184100,158927620,2290,2290,2290,2290,0
20230912,184000,158927620,2290,2290,2290,2290,0
20230912,183900,158927620,2290,2290,2290,2290,0
20230912,183800,158927620,2290,2290,2290,2290,0
20230912,183700,158927620,2290,2290,2290,2290,0
20230912,183600,158927620,2290,2290,2290,2290,0
20230912,183500,158927620,2290,2290,2290,2290,0
20230912,183400,158927620,2290,2290,2290,2290,0
20230912,183300,158927620,2290,2290,2290,2290,0
20230912,183200,158927620,2290,2290,2290,2290,0
20230912,183100,158927620,2290,2290,2290,2290,0
20230912,183000,158927620,2290,2290,2290,2290,0
20230912,182900,158927620,2290,2290,2290,2290,0
20230912,182800,158927620,2290,2290,2290,2290,0
20230912,182700,158927620,2290,2290,2290,2290,0
20230912,182600,158927620,2290,2290,2290,2290,0
20230912,182500,158927620,2290,2290,2290,2290,0
20230912,182400,158927620,2290,2290,2290,2290,0
20230912,182300,158927620,2290,2290,2290,2290,0
20230912,182200,158927620,2290,2290,2290,2290,0
20230912,182100,158927620,2290,2290,2290,2290,0
20230912,182000,158927620,2290,2290,2290,2290,0
20230912,181900,158927620,2290,2290,2290,2290,0
20230912,181800,158927620,2290,2290,2290,2290,0
20230912,181700,158927620,2290,2290,2290,2290,1083
20230912,181600,158927620,2290,2290,2290,2290,0
20230912,181500,158927620,2290,2290,2290,2290,0
20230912,181400,158927620,2290,2290,2290,2290,0
20230912,181300,158927620,2290,2290,2290,2290,0
20230912,181200,158927620,2290,2290,2290,2290,0
20230912,181100,158927620,2290,2290,2290,2290,0
20230912,181000,158927620,2290,2290,2290,2290,0
20230912,180900,158927620,2290,2290,2290,2290,0
20230912,180800,158927620,2290,2290,2290,2290,0
20230912,180700,158927620,2290,2290,2290,2290,0
20230912,180600,158927620,2290,2290,2290,2290,0
20230912,180500,158927620,2290,2290,2290,2290,0
20230912,180400,158927620,2290,2290,2290,2290,0
20230912,180300,158927620,2290,2290,2290,2290,0
20230912,180200,158927620,2290,2290,2290,2290,0
20230912,180100,158927620,2290,2290,2290,2290,0
20230912,180000,158927620,2290,2290,2290,2290,0
20230912,175900,158927620,2290,2290,2290,2290,0
20230912,175800,158927620,2290,2290,2290,2290,0
20230912,175700,158927620,2290,2290,2290,2290,0
20230912,175600,158927620,2290,2290,2290,2290,0
20230912,175500,158927620,2290,2290,2290,2290,0
20230912,175400,158927620,2290,2290,2290,2290,0
20230912,175300,158927620,2290,2290,2290,2290,0
20230912,175200,158927620,2290,2290,2290,2290,0
20230912,175100,158927620,2290,2290,2290,2290,0
20230912,175000,158927620,2290,2290,2290,2290,0
20230912,174900,158927620,2290,2290,2290,2290,0
20230912,174800,158927620,2290,2290,2290,2290,0
20230912,174700,158927620,2290,2290,2290,2290,1083
20230912,174600,158927620,2290,2290,2290,2290,0
20230912,174500,158927620,2290,2290,2290,2290,0
20230912,174400,158927620,2290,2290,2290,2290,0
20230912,174300,158927620,2290,2290,2290,2290,0
20230912,174200,158927620,2290,2290,2290,2290,0
20230912,174100,158927620,2290,2290,2290,2290,0
20230912,174000,158927620,2290,2290,2290,2290,0
20230912,173900,158927620,2290,2290,2290,2290,0
20230912,173800,158927620,2290,2290,2290,2290,0
20230912,173700,158927620,2290,2290,2290,2290,0
20230912,173600,158927620,2290,2290,2290,2290,0
20230912,173500,158927620,2290,2290,2290,2290,0
20230912,173400,158927620,2290,2290,2290,2290,0
20230912,173300,158927620,2290,2290,2290,2290,0
20230912,173200,158927620,2290,2290,2290,2290,0
20230912,173100,158927620,2290,2290,2290,2290,0
20230912,173000,158927620,2290,2290,2290,2290,0
20230912,172900,158927620,2290,2290,2290,2290,0
20230912,172800,158927620,2290,2290,2290,2290,0
20230912,172700,158927620,2290,2290,2290,2290,0
20230912,172600,158927620,2290,2290,2290,2290,0
20230912,172500,158927620,2290,2290,2290,2290,0
20230912,172400,158927620,2290,2290,2290,2290,0
20230912,172300,158927620,2290,2290,2290,2290,0
20230912,172200,158927620,2290,2290,2290,2290,0
20230912,172100,158927620,2290,2290,2290,2290,0
20230912,172000,158927620,2290,2290,2290,2290,0
20230912,171900,158927620,2290,2290,2290,2290,0
20230912,171800,158927620,2290,2290,2290,2290,0
20230912,171700,158927620,2290,2290,2290,2290,1083
20230912,171600,158927620,2290,2290,2290,2290,0
20230912,171500,158927620,2290,2290,2290,2290,0
20230912,171400,158927620,2290,2290,2290,2290,0
20230912,171300,158927620,2290,2290,2290,2290,0
20230912,171200,158927620,2290,2290,2290,2290,0
20230912,171100,158927620,2290,2290,2290,2290,0
20230912,171000,158927620,2290,2290,2290,2290,0
20230912,170900,158927620,2290,2290,2290,2290,0
20230912,170800,158927620,2290,2290,2290,2290,0
20230912,170700,158927620,2290,2290,2290,2290,0
20230912,170600,158927620,2290,2290,2290,2290,0
20230912,170500,158927620,2290,2290,2290,2290,0
20230912,170400,158927620,2290,2290,2290,2290,0
20230912,170300,158927620,2290,2290,2290,2290,0
20230912,170200,158927620,2290,2290,2290,2290,0
20230912,170100,158927620,2290,2290,2290,2290,0
20230912,170000,158927620,2290,2290,2290,2290,0
20230912,165900,158927620,2290,2290,2290,2290,0
20230912,165800,158927620,2290,2290,2290,2290,0
20230912,165700,158927620,2290,2290,2290,2290,0
20230912,165600,158927620,2290,2290,2290,2290,0
20230912,165500,158927620,2290,2290,2290,2290,0
20230912,165400,158927620,2290,2290,2290,2290,0
20230912,165300,158927620,2290,2290,2290,2290,0
20230912,165200,158927620,2290,2290,2290,2290,0
20230912,165100,158927620,2290,2290,2290,2290,0
20230912,165000,158927620,2290,2290,2290,2290,0
20230912,164900,158927620,2290,2290,2290,2290,0
20230912,164800,158927620,2290,2290,2290,2290,0
20230912,164700,158927620,2290,2290,2290,2290,1083
20230912,164600,158927620,2290,2290,2290,2290,0
20230912,164500,158927620,2290,2290,2290,2290,0
20230912,164400,158927620,2290,2290,2290,2290,0
20230912,164300,158927620,2290,2290,2290,2290,0
20230912,164200,158927620,2290,2290,2290,2290,0
20230912,164100,158927620,2290,2290,2290,2290,0
20230912,164000,158927620,2290,2290,2290,2290,0
20230912,163900,158927620,2290,2290,2290,2290,0
20230912,163800,158927620,2290,2290,2290,2290,0
20230912,163700,158927620,2290,2290,2290,2290,0
20230912,163600,158927620,2290,2290,2290,2290,0
20230912,163500,158927620,2290,2290,2290,2290,0
20230912,163400,158927620,2290,2290,2290,2290,0
20230912,163300,158927620,2290,2290,2290,2290,0
20230912,163200,158927620,2290,2290,2290,2290,0
20230912,163100,158927620,2290,2290,2290,2290,0
20230912,163000,158927620,2290,2290,2290,2290,0
20230912,162900,158927620,2290,2290,2290,2290,0
20230912,162800,158927620,2290,2290,2290,2290,0
20230912,162700,158927620,2290,2290,2290,2290,0
20230912,162600,158927620,2290,2290,2290,2290,0
20230912,162500,158927620,2290,2290,2290,2290,0
20230912,162400,158927620,2290,2290,2290,2290,0
20230912,162300,158927620,2290,2290,2290,2290,0
20230912,162200,158927620,2290,2290,2290,2290,0
20230912,162100,158927620,2290,2290,2290,2290,0
20230912,162000,158927620,2290,2290,2290,2290,0
20230912,161900,158927620,2290,2290,2290,2290,0
20230912,161800,158927620,2290,2290,2290,2290,0
20230912,161700,158927620,2290,2290,2290,2290,1083
20230912,161600,158927620,2290,2290,2290,2290,0
20230912,161500,158927620,2290,2290,2290,2290,0
20230912,161400,158927620,2290,2290,2290,2290,0
20230912,161300,158927620,2290,2290,2290,2290,0
20230912,161200,158927620,2290,2290,2290,2290,0
20230912,161100,158927620,2290,2290,2290,2290,0
20230912,161000,158927620,2290,2290,2290,2290,0
20230912,160900,158927620,2290,2290,2290,2290,0
20230912,160800,158927620,2290,2290,2290,2290,0
20230912,160700,158927620,2290,2290,2290,2290,0
20230912,160600,158927620,2290,2290,2290,2290,0
20230912,160500,158927620,2290,2290,2290,2290,0
20230912,160400,158927620,2290,2290,2290,2290,0
20230912,160300,158927620,2290,2290,2290,2290,0
20230912,160200,158927620,2290,2290,2290,2290,0
20230912,160100,158927620,2290,2290,2290,2290,0
20230912,160000,158927620,2290,2290,2290,2290,0
20230912,155900,158927620,2290,2290,2290,2290,0
20230912,155800,158927620,2290,2290,2290,2290,0
20230912,155700,158927620,2290,2290,2290,2290,0
20230912,155600,158927620,2290,2290,2290,2290,0
20230912,155500,158927620,2290,2290,2290,2290,0
20230912,155400,158927620,2290,2290,2290,2290,0
20230912,155300,158927620,2290,2290,2290,2290,0
20230912,155200,158927620,2290,2290,2290,2290,0
20230912,155100,158927620,2290,2290,2290,2290,0
20230912,155000,158927620,2290,2290,2290,2290,0
20230912,154900,158927620,2290,2290,2290,2290,0
20230912,154800,158927620,2290,2290,2290,2290,0
20230912,154700,158927620,2290,2290,2290,2290,1083
20230912,154600,158927620,2290,2290,2290,2290,0
20230912,154500,158927620,2290,2290,2290,2290,0
20230912,154400,158927620,2290,2290,2290,2290,0
20230912,154300,158927620,2290,2290,2290,2290,0
20230912,154200,158927620,2290,2290,2290,2290,0
20230912,154100,158927620,2290,2290,2290,2290,0
20230912,154000,158927620,2290,2290,2290,2290,0
20230912,153900,158927620,2290,2290,2290,2290,0
20230912,153800,158927620,2290,2290,2290,2290,0
20230912,153700,158927620,2290,2290,2290,2290,0
20230912,153600,158927620,2290,2290,2290,2290,0
20230912,153500,158927620,2290,2290,2290,2290,0
20230912,153400,158927620,2290,2290,2290,2290,0
20230912,153300,158927620,2290,2290,2290,2290,0
20230912,153200,158927620,2290,2290,2290,2290,0
20230912,153100,158927620,2290,2290,2290,2290,0
20230912,153000,158927620,2290,2290,2290,2290,1083
20230912,152900,156447550,2300,2300,2300,2300,0
20230912,152800,156447550,2300,2300,2300,2300,0
20230912,152700,156447550,2300,2300,2300,2300,0
20230912,152600,156447550,2300,2300,2300,2300,0
20230912,152500,156447550,2300,2300,2300,2300,0
20230912,152400,156447550,2300,2300,2300,2300,0
20230912,152300,156447550,2300,2300,2300,2300,0
20230912,152200,156447550,2300,2300,2300,2300,0
20230912,152100,156447550,2300,2300,2300,2300,0
20230912,152000,156447550,2300,2300,2300,2300,0
20230912,151900,156447550,2300,2280,2300,2280,1325
20230912,151800,153425870,2285,2280,2285,2280,719
20230912,151700,151786515,2290,2290,2290,2290,152
20230912,151600,151438435,2290,2290,2290,2290,0
20230912,151500,151438435,2290,2285,2290,2285,54
20230912,151400,151314780,2290,2285,2290,2280,706
20230912,151300,149701595,2295,2295,2295,2295,0
20230912,151200,149701595,2295,2295,2295,2295,0
20230912,151100,149701595,2295,2290,2295,2290,4
20230912,151000,149692430,2300,2300,2300,2300,0
20230912,150900,149692430,2300,2285,2300,2285,1984
20230912,150800,145143780,2285,2285,2285,2285,6
20230912,150700,145130070,2285,2280,2285,2280,252
20230912,150600,144555500,2285,2285,2285,2285,4
20230912,150500,144546360,2285,2285,2285,2285,567
20230912,150400,143250765,2290,2290,2290,2290,2
20230912,150300,143246185,2290,2290,2290,2290,0
20230912,150200,143246185,2290,2290,2290,2290,2
20230912,150100,143241605,2285,2285,2285,2285,555
20230912,150000,141973430,2290,2290,2290,2290,0
20230912,145900,141973430,2290,2290,2290,2290,0
20230912,145800,141973430,2290,2290,2290,2290,0
20230912,145700,141973430,2290,2290,2290,2290,0
20230912,145600,141973430,2290,2290,2290,2290,1
20230912,145500,141971140,2290,2285,2290,2285,448
20230912,145400,140947345,2290,2290,2290,2285,69
20230912,145300,140789500,2290,2290,2290,2290,1
20230912,145200,140787210,2290,2285,2290,2285,3
20230912,145100,140780345,2290,2290,2290,2290,0
20230912,145000,140780345,2290,2290,2290,2290,2
20230912,144900,140775765,2290,2285,2290,2285,51
20230912,144800,140659225,2290,2295,2295,2290,7
20230912,144700,140643185,2285,2290,2295,2285,23
20230912,144600,140590605,2295,2295,2295,2295,3
20230912,144500,140583720,2285,2285,2285,2285,20
20230912,144400,140538020,2295,2295,2295,2295,0
20230912,144300,140538020,2295,2295,2295,2295,0
20230912,144200,140538020,2295,2295,2295,2295,0
20230912,144100,140538020,2295,2295,2295,2295,0
20230912,144000,140538020,2295,2285,2295,2280,515
20230912,143900,139363655,2295,2295,2295,2295,0
20230912,143800,139363655,2295,2285,2295,2280,353
20230912,143700,138558765,2285,2285,2285,2285,650
20230912,143600,137073515,2295,2295,2295,2295,3
20230912,143500,137066630,2295,2295,2295,2285,3299
20230912,143400,129528395,2295,2295,2295,2295,2
20230912,143300,129523805,2295,2285,2295,2285,661
20230912,143200,128013410,2295,2295,2295,2295,0
20230912,143100,128013410,2295,2295,2295,2295,3
20230912,143000,128006525,2295,2295,2295,2295,0
20230912,142900,128006525,2295,2295,2295,2295,2
20230912,142800,128001935,2295,2290,2295,2290,201
20230912,142700,127541640,2295,2295,2295,2295,0
20230912,142600,127541640,2295,2295,2295,2295,0
20230912,142500,127541640,2295,2295,2295,2295,0
20230912,142400,127541640,2295,2295,2295,2295,0
20230912,142300,127541640,2295,2295,2295,2295,0
20230912,142200,127541640,2295,2295,2295,2295,0
20230912,142100,127541640,2295,2295,2295,2295,0
20230912,142000,127541640,2295,2295,2295,2295,0
20230912,141900,127541640,2295,2295,2295,2295,3
20230912,141800,127534755,2295,2295,2295,2280,2675
20230912,141700,121435680,2295,2290,2295,2280,2495
20230912,141600,115747040,2285,2290,2290,2285,6168
20230912,141500,101652895,2295,2295,2295,2295,0
20230912,141400,101652895,2295,2295,2295,2295,0
20230912,141300,101652895,2295,2295,2295,2295,0
20230912,141200,101652895,2295,2290,2295,2285,164
20230912,141100,101278130,2295,2295,2295,2295,0
20230912,141000,101278130,2295,2295,2295,2295,0
20230912,140900,101278130,2295,2295,2295,2295,0
20230912,140800,101278130,2295,2295,2295,2295,0
20230912,140700,101278130,2295,2295,2295,2295,0
20230912,140600,101278130,2295,2295,2295,2295,2
20230912,140500,101273540,2295,2290,2295,2290,990
20230912,140400,99006430,2295,2295,2295,2295,0
20230912,140300,99006430,2295,2295,2295,2295,1
20230912,140200,99004135,2295,2295,2295,2295,6
20230912,140100,98990365,2295,2295,2295,2295,2
20230912,140000,98985775,2290,2295,2295,2290,1001
20230912,135900,96693480,2290,2295,2295,2290,12
20230912,135800,96665995,2290,2290,2290,2290,55
20230912,135700,96540045,2295,2290,2295,2290,45
20230912,135600,96436980,2290,2290,2295,2290,7
20230912,135500,96420945,2290,2290,2290,2290,0
20230912,135400,96420945,2290,2290,2290,2290,30
20230912,135300,96352245,2290,2290,2290,2290,0
20230912,135200,96352245,2290,2290,2290,2290,3192
20230912,135100,89042565,2295,2295,2295,2295,0
20230912,135000,89042565,2295,2295,2295,2295,0
20230912,134900,89042565,2295,2295,2295,2295,100
20230912,134800,88813065,2295,2295,2300,2295,7
20230912,134700,88796995,2300,2300,2300,2300,0
20230912,134600,88796995,2300,2300,2300,2300,0
20230912,134500,88796995,2300,2300,2300,2300,0
20230912,134400,88796995,2300,2300,2300,2300,3
20230912,134300,88790095,2300,2300,2300,2300,1
20230912,134200,88787795,2300,2300,2300,2300,2
20230912,134100,88783195,2300,2295,2300,2295,109
20230912,134000,88533020,2295,2295,2295,2295,146
20230912,133900,88197950,2300,2300,2300,2300,0
20230912,133800,88197950,2300,2300,2300,2300,0
20230912,133700,88197950,2300,2300,2300,2300,1
20230912,133600,88195650,2290,2290,2290,2290,1
20230912,133500,88193360,2300,2300,2300,2300,0
20230912,133400,88193360,2300,2300,2300,2300,0
20230912,133300,88193360,2300,2300,2300,2300,20
20230912,133200,88147360,2300,2300,2300,2300,0
20230912,133100,88147360,2300,2300,2300,2300,1
20230912,133000,88145060,2295,2295,2295,2295,0
20230912,132900,88145060,2295,2295,2295,2295,1000
20230912,132800,85850060,2295,2295,2295,2295,5
20230912,132700,85838585,2295,2295,2295,2295,3
20230912,132600,85831700,2295,2295,2295,2295,0
20230912,132500,85831700,2295,2295,2295,2295,0
20230912,132400,85831700,2295,2295,2295,2295,0
20230912,132300,85831700,2295,2295,2295,2295,0
20230912,132200,85831700,2295,2295,2295,2295,0
20230912,132100,85831700,2295,2295,2295,2295,0
20230912,132000,85831700,2295,2295,2295,2295,1
20230912,131900,85829405,2290,2290,2290,2290,2
20230912,131800,85824825,2295,2295,2295,2295,1
20230912,131700,85822530,2290,2290,2290,2290,0
20230912,131600,85822530,2290,2290,2290,2290,15
20230912,131500,85788180,2295,2295,2295,2295,0
20230912,131400,85788180,2295,2295,2295,2295,0
20230912,131300,85788180,2295,2295,2295,2295,0
20230912,131200,85788180,2295,2295,2295,2295,0
20230912,131100,85788180,2295,2295,2295,2295,0
20230912,131000,85788180,2295,2295,2295,2295,0
20230912,130900,85788180,2295,2295,2295,2295,1
20230912,130800,85785885,2290,2290,2295,2290,157
20230912,130700,85426350,2295,2295,2295,2295,0
20230912,130600,85426350,2295,2295,2295,2295,0
20230912,130500,85426350,2295,2295,2295,2295,0
20230912,130400,85426350,2295,2295,2295,2295,0
20230912,130300,85426350,2295,2295,2295,2295,0
20230912,130200,85426350,2295,2295,2295,2295,0
20230912,130100,85426350,2295,2295,2295,2295,0
20230912,130000,85426350,2295,2295,2295,2295,0
20230912,125900,85426350,2295,2295,2295,2295,100
20230912,125800,85196850,2295,2295,2295,2295,0
20230912,125700,85196850,2295,2295,2295,2295,5
20230912,125600,85185375,2295,2295,2295,2295,0
20230912,125500,85185375,2295,2295,2295,2295,0
20230912,125400,85185375,2295,2295,2295,2295,0
20230912,125300,85185375,2295,2295,2295,2295,0
20230912,125200,85185375,2295,2295,2295,2295,0
20230912,125100,85185375,2295,2295,2295,2295,0
20230912,125000,85185375,2295,2295,2295,2295,0
20230912,124900,85185375,2295,2290,2295,2285,33
20230912,124800,85109745,2290,2290,2290,2290,202
20230912,124700,84647165,2290,2285,2290,2285,4
20230912,124600,84638010,2285,2285,2285,2285,429
20230912,124500,83657745,2295,2295,2295,2295,0
20230912,124400,83657745,2295,2295,2295,2295,0
20230912,124300,83657745,2295,2295,2295,2295,0
20230912,124200,83657745,2295,2295,2295,2295,0
20230912,124100,83657745,2295,2295,2295,2295,1
20230912,124000,83655450,2285,2285,2285,2285,5
20230912,123900,83644025,2295,2295,2295,2295,0
20230912,123800,83644025,2295,2295,2295,2295,0
20230912,123700,83644025,2295,2295,2295,2295,0
20230912,123600,83644025,2295,2285,2295,2285,301
20230912,123500,82956230,2295,2295,2295,2295,1
20230912,123400,82953935,2285,2285,2285,2285,0
20230912,123300,82953935,2285,2285,2285,2285,0
20230912,123200,82953935,2285,2285,2285,2285,0
20230912,123100,82953935,2285,2285,2285,2285,4
20230912,123000,82944795,2295,2295,2295,2295,0
20230912,122900,82944795,2295,2295,2295,2295,0
20230912,122800,82944795,2295,2295,2295,2295,0
20230912,122700,82944795,2295,2295,2295,2295,0
20230912,122600,82944795,2295,2295,2295,2295,1
20230912,122500,82942500,2295,2295,2295,2295,7
20230912,122400,82926435,2285,2285,2285,2285,151
20230912,122300,82581400,2285,2285,2285,2285,300
20230912,122200,81895900,2290,2290,2290,2290,1
20230912,122100,81893610,2295,2295,2295,2295,0
20230912,122000,81893610,2295,2295,2295,2295,1
20230912,121900,81891315,2295,2295,2295,2295,0
20230912,121800,81891315,2295,2295,2295,2295,0
20230912,121700,81891315,2295,2295,2295,2295,0
20230912,121600,81891315,2295,2295,2295,2295,0
20230912,121500,81891315,2295,2295,2295,2295,5
20230912,121400,81879840,2295,2295,2295,2295,4
20230912,121300,81870660,2295,2280,2295,2280,8
20230912,121200,81852360,2285,2295,2295,2285,3
20230912,121100,81845495,2285,2295,2295,2285,991
20230912,121000,79581040,2285,2290,2295,2285,1064
20230912,120900,77149785,2295,2295,2295,2295,0
20230912,120800,77149785,2295,2295,2295,2295,0
20230912,120700,77149785,2295,2295,2295,2285,54
20230912,120600,77026355,2285,2295,2295,2280,1116
20230912,120500,74476265,2295,2290,2295,2285,3242
20230912,120400,67068240,2300,2300,2300,2300,2
20230912,120300,67063640,2300,2290,2300,2290,995
20230912,120200,64785020,2300,2290,2300,2290,1513
20230912,120100,61320220,2300,2300,2300,2300,0
20230912,120000,61320220,2300,2300,2300,2300,0
20230912,115900,61320220,2300,2300,2300,2300,0
20230912,115800,61320220,2300,2300,2300,2300,0
20230912,115700,61320220,2300,2300,2300,2290,10
20230912,115600,61297270,2290,2290,2290,2290,44
20230912,115500,61196510,2300,2300,2300,2300,0
20230912,115400,61196510,2300,2300,2300,2300,0
20230912,115300,61196510,2300,2300,2300,2300,5
20230912,115200,61185010,2300,2300,2300,2300,5
20230912,115100,61173510,2300,2300,2300,2300,0
20230912,115000,61173510,2300,2300,2300,2300,0
20230912,114900,61173510,2300,2300,2300,2300,0
20230912,114800,61173510,2300,2295,2300,2295,2
20230912,114700,61168915,2300,2295,2300,2295,186
20230912,114600,60742035,2290,2295,2295,2290,121
20230912,114500,60464840,2295,2295,2295,2295,0
20230912,114400,60464840,2295,2295,2295,2295,0
20230912,114300,60464840,2295,2295,2295,2295,2
20230912,114200,60460250,2295,2295,2295,2295,0
20230912,114100,60460250,2295,2295,2295,2295,0
20230912,114000,60460250,2295,2295,2295,2295,0
20230912,113900,60460250,2295,2295,2295,2295,0
20230912,113800,60460250,2295,2295,2295,2295,1
20230912,113700,60457955,2295,2295,2295,2295,2
20230912,113600,60453365,2295,2295,2295,2295,6
20230912,113500,60439595,2295,2290,2295,2285,2001
20230912,113400,55862915,2295,2295,2295,2295,0
20230912,113300,55862915,2295,2295,2295,2295,0
20230912,113200,55862915,2295,2295,2295,2295,0
20230912,113100,55862915,2295,2295,2295,2295,0
20230912,113000,55862915,2295,2295,2295,2295,3
20230912,112900,55856030,2295,2295,2295,2295,23
20230912,112800,55803245,2295,2295,2295,2295,0
20230912,112700,55803245,2295,2295,2295,2295,15
20230912,112600,55768820,2295,2295,2295,2295,1
20230912,112500,55766525,2295,2295,2295,2295,0
20230912,112400,55766525,2295,2295,2295,2295,0
20230912,112300,55766525,2295,2295,2295,2295,2
20230912,112200,55761935,2290,2290,2290,2290,1640
20230912,112100,52006335,2290,2290,2290,2290,7
20230912,112000,51990305,2290,2290,2290,2285,2298
20230912,111900,46739335,2290,2290,2290,2290,2
20230912,111800,46734755,2290,2290,2290,2290,1
20230912,111700,46732465,2290,2290,2290,2290,2017
20230912,111600,42113535,2295,2295,2295,2295,0
20230912,111500,42113535,2295,2295,2295,2295,0
20230912,111400,42113535,2295,2295,2295,2295,0
20230912,111300,42113535,2295,2295,2295,2295,0
20230912,111200,42113535,2295,2295,2295,2295,0
20230912,111100,42113535,2295,2295,2295,2295,0
20230912,111000,42113535,2295,2295,2295,2295,1
20230912,110900,42111240,2295,2295,2295,2295,0
20230912,110800,42111240,2295,2295,2295,2295,4
20230912,110700,42102060,2295,2295,2295,2295,2
20230912,110600,42097470,2295,2295,2295,2295,0
20230912,110500,42097470,2295,2295,2295,2295,0
20230912,110400,42097470,2295,2295,2295,2295,2
20230912,110300,42092880,2295,2295,2295,2295,0
20230912,110200,42092880,2295,2295,2295,2295,0
20230912,110100,42092880,2295,2295,2295,2295,0
20230912,110000,42092880,2295,2295,2295,2295,0
20230912,105900,42092880,2295,2295,2295,2295,30
20230912,105800,42024030,2285,2285,2285,2285,0
20230912,105700,42024030,2285,2285,2285,2285,0
20230912,105600,42024030,2285,2285,2285,2285,0
20230912,105500,42024030,2285,2285,2285,2285,300
20230912,105400,41338530,2290,2290,2290,2290,2642
20230912,105300,35288350,2295,2295,2295,2295,0
20230912,105200,35288350,2295,2295,2295,2295,0
20230912,105100,35288350,2295,2295,2295,2295,0
20230912,105000,35288350,2295,2290,2295,2290,891
20230912,104900,33247955,2295,2295,2295,2295,0
20230912,104800,33247955,2295,2295,2295,2295,0
20230912,104700,33247955,2295,2295,2295,2295,0
20230912,104600,33247955,2295,2295,2295,2295,0
20230912,104500,33247955,2295,2295,2295,2295,0
20230912,104400,33247955,2295,2295,2295,2295,0
20230912,104300,33247955,2295,2295,2295,2295,0
20230912,104200,33247955,2295,2295,2295,2295,0
20230912,104100,33247955,2295,2295,2295,2295,915
20230912,104000,31148030,2295,2295,2295,2295,10
20230912,103900,31125080,2295,2295,2295,2295,0
20230912,103800,31125080,2295,2295,2295,2295,0
20230912,103700,31125080,2295,2295,2295,2295,0
20230912,103600,31125080,2295,2295,2295,2295,0
20230912,103500,31125080,2295,2295,2295,2295,0
20230912,103400,31125080,2295,2295,2295,2295,0
20230912,103300,31125080,2295,2295,2295,2295,0
20230912,103200,31125080,2295,2295,2295,2295,0
20230912,103100,31125080,2295,2295,2295,2295,0
20230912,103000,31125080,2295,2295,2295,2295,0
20230912,102900,31125080,2295,2295,2295,2295,0
20230912,102800,31125080,2295,2295,2295,2295,0
20230912,102700,31125080,2295,2295,2295,2295,1
20230912,102600,31122785,2285,2285,2285,2285,0
20230912,102500,31122785,2285,2285,2285,2285,10
20230912,102400,31099935,2290,2290,2290,2290,0
20230912,102300,31099935,2290,2290,2290,2290,50
20230912,102200,30985435,2285,2285,2285,2285,14
20230912,102100,30953445,2295,2295,2295,2295,0
20230912,102000,30953445,2295,2295,2295,2295,5
20230912,101900,30941970,2295,2295,2295,2295,0
20230912,101800,30941970,2295,2295,2295,2295,0
20230912,101700,30941970,2295,2295,2295,2295,17
20230912,101600,30902955,2295,2295,2295,2295,0
20230912,101500,30902955,2295,2295,2295,2295,0
20230912,101400,30902955,2295,2295,2295,2295,0
20230912,101300,30902955,2295,2295,2295,2295,0
20230912,101200,30902955,2295,2295,2295,2295,0
20230912,101100,30902955,2295,2295,2295,2295,0
20230912,101000,30902955,2295,2295,2295,2295,1
20230912,100900,30900660,2295,2295,2295,2295,220
20230912,100800,30395760,2295,2295,2295,2295,0
20230912,100700,30395760,2295,2295,2295,2295,1
20230912,100600,30393465,2295,2285,2295,2280,1172
20230912,100500,27716690,2295,2295,2295,2295,0
20230912,100400,27716690,2295,2285,2295,2285,216
20230912,100300,27222540,2290,2290,2290,2290,20
20230912,100200,27176740,2290,2285,2290,2280,592
20230912,100100,25826385,2285,2285,2285,2285,15
20230912,100000,25792110,2290,2290,2290,2290,1
20230912,095900,25789820,2290,2285,2290,2285,255
20230912,095800,25207140,2290,2285,2290,2285,21
20230912,095700,25159150,2290,2290,2290,2285,22
20230912,095600,25108870,2285,2285,2285,2285,780
20230912,095500,23326570,2295,2295,2295,2295,26
20230912,095400,23266900,2295,2295,2295,2290,26
20230912,095300,23207325,2295,2295,2295,2295,1
20230912,095200,23205030,2290,2290,2290,2290,1
20230912,095100,23202740,2295,2295,2295,2295,0
20230912,095000,23202740,2295,2290,2295,2290,203
20230912,094900,22737865,2285,2285,2285,2285,21
20230912,094800,22689880,2290,2290,2290,2290,30
20230912,094700,22621180,2295,2295,2295,2295,0
20230912,094600,22621180,2295,2290,2295,2290,21
20230912,094500,22573085,2300,2290,2300,2290,851
20230912,094400,20624275,2300,2300,2300,2300,1
20230912,094300,20621975,2290,2290,2290,2290,200
20230912,094200,20163975,2300,2290,2300,2290,39
20230912,094100,20074655,2290,2290,2290,2290,39
20230912,094000,19985345,2290,2290,2290,2290,0
20230912,093900,19985345,2290,2290,2290,2290,0
20230912,093800,19985345,2290,2300,2300,2290,1226
20230912,093700,17172735,2300,2300,2300,2300,0
20230912,093600,17172735,2300,2300,2300,2300,0
20230912,093500,17172735,2300,2300,2300,2300,0
20230912,093400,17172735,2300,2300,2300,2300,36
20230912,093300,17089935,2300,2300,2300,2300,24
20230912,093200,17034735,2300,2300,2300,2300,2
20230912,093100,17030135,2300,2300,2300,2300,0
20230912,093000,17030135,2300,2300,2300,2300,1
20230912,092900,17027835,2295,2300,2300,2295,41
20230912,092800,16933735,2300,2300,2300,2300,0
20230912,092700,16933735,2300,2300,2300,2300,10
20230912,092600,16910735,2300,2300,2300,2300,200
20230912,092500,16450735,2305,2300,2305,2300,31
20230912,092400,16379430,2305,2305,2305,2305,3
20230912,092300,16372515,2305,2300,2305,2300,388
20230912,092200,15480090,2305,2310,2310,2305,3
20230912,092100,15473170,2300,2300,2300,2300,50
20230912,092000,15358170,2300,2300,2300,2300,0
20230912,091900,15358170,2300,2300,2300,2300,0
20230912,091800,15358170,2300,2315,2315,2300,140
20230912,091700,15034670,2315,2315,2315,2315,0
20230912,091600,15034670,2315,2315,2315,2315,1
20230912,091500,15032355,2300,2305,2305,2300,185
20230912,091400,14606600,2315,2315,2315,2315,1059
20230912,091300,12155015,2315,2315,2315,2315,0
20230912,091200,12155015,2315,2315,2315,2315,0
20230912,091100,12155015,2315,2315,2315,2315,0
20230912,091000,12155015,2315,2315,2315,2315,0
20230912,090900,12155015,2315,2315,2315,2315,2
20230912,090800,12150385,2300,2300,2300,2300,1318
20230912,090700,9118985,2295,2295,2295,2295,779
20230912,090600,7331180,2290,2295,2295,2290,35
20230912,090500,7251005,2295,2295,2295,2295,76
20230912,090400,7076585,2295,2295,2295,2295,1
20230912,090300,7074290,2300,2300,2300,2300,0
20230912,090200,7074290,2300,2290,2300,2280,2217
20230912,090100,2019400,2300,2300,2300,2300,0
20230912,090000,2019400,2300,2300,2300,2300,878