KissMeData/009200/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,184700,308147025,2285,2285,2285,2285,2117
20230913,184600,308147025,2285,2285,2285,2285,0
20230913,184500,308147025,2285,2285,2285,2285,0
20230913,184400,308147025,2285,2285,2285,2285,0
20230913,184300,308147025,2285,2285,2285,2285,0
20230913,184200,308147025,2285,2285,2285,2285,0
20230913,184100,308147025,2285,2285,2285,2285,0
20230913,184000,308147025,2285,2285,2285,2285,0
20230913,183900,308147025,2285,2285,2285,2285,0
20230913,183800,308147025,2285,2285,2285,2285,0
20230913,183700,308147025,2285,2285,2285,2285,0
20230913,183600,308147025,2285,2285,2285,2285,0
20230913,183500,308147025,2285,2285,2285,2285,0
20230913,183400,308147025,2285,2285,2285,2285,0
20230913,183300,308147025,2285,2285,2285,2285,0
20230913,183200,308147025,2285,2285,2285,2285,0
20230913,183100,308147025,2285,2285,2285,2285,0
20230913,183000,308147025,2285,2285,2285,2285,0
20230913,182900,308147025,2285,2285,2285,2285,0
20230913,182800,308147025,2285,2285,2285,2285,0
20230913,182700,308147025,2285,2285,2285,2285,0
20230913,182600,308147025,2285,2285,2285,2285,0
20230913,182500,308147025,2285,2285,2285,2285,0
20230913,182400,308147025,2285,2285,2285,2285,0
20230913,182300,308147025,2285,2285,2285,2285,0
20230913,182200,308147025,2285,2285,2285,2285,0
20230913,182100,308147025,2285,2285,2285,2285,0
20230913,182000,308147025,2285,2285,2285,2285,0
20230913,181900,308147025,2285,2285,2285,2285,0
20230913,181800,308147025,2285,2285,2285,2285,0
20230913,181700,308147025,2285,2285,2285,2285,2117
20230913,181600,308147025,2285,2285,2285,2285,0
20230913,181500,308147025,2285,2285,2285,2285,0
20230913,181400,308147025,2285,2285,2285,2285,0
20230913,181300,308147025,2285,2285,2285,2285,0
20230913,181200,308147025,2285,2285,2285,2285,0
20230913,181100,308147025,2285,2285,2285,2285,0
20230913,181000,308147025,2285,2285,2285,2285,0
20230913,180900,308147025,2285,2285,2285,2285,0
20230913,180800,308147025,2285,2285,2285,2285,0
20230913,180700,308147025,2285,2285,2285,2285,0
20230913,180600,308147025,2285,2285,2285,2285,0
20230913,180500,308147025,2285,2285,2285,2285,0
20230913,180400,308147025,2285,2285,2285,2285,0
20230913,180300,308147025,2285,2285,2285,2285,0
20230913,180200,308147025,2285,2285,2285,2285,0
20230913,180100,308147025,2285,2285,2285,2285,0
20230913,180000,308147025,2285,2285,2285,2285,0
20230913,175900,308147025,2285,2285,2285,2285,0
20230913,175800,308147025,2285,2285,2285,2285,0
20230913,175700,308147025,2285,2285,2285,2285,0
20230913,175600,308147025,2285,2285,2285,2285,0
20230913,175500,308147025,2285,2285,2285,2285,0
20230913,175400,308147025,2285,2285,2285,2285,0
20230913,175300,308147025,2285,2285,2285,2285,0
20230913,175200,308147025,2285,2285,2285,2285,0
20230913,175100,308147025,2285,2285,2285,2285,0
20230913,175000,308147025,2285,2285,2285,2285,0
20230913,174900,308147025,2285,2285,2285,2285,0
20230913,174800,308147025,2285,2285,2285,2285,0
20230913,174700,308147025,2285,2285,2285,2285,2117
20230913,174600,308147025,2285,2285,2285,2285,0
20230913,174500,308147025,2285,2285,2285,2285,0
20230913,174400,308147025,2285,2285,2285,2285,0
20230913,174300,308147025,2285,2285,2285,2285,0
20230913,174200,308147025,2285,2285,2285,2285,0
20230913,174100,308147025,2285,2285,2285,2285,0
20230913,174000,308147025,2285,2285,2285,2285,0
20230913,173900,308147025,2285,2285,2285,2285,0
20230913,173800,308147025,2285,2285,2285,2285,0
20230913,173700,308147025,2285,2285,2285,2285,0
20230913,173600,308147025,2285,2285,2285,2285,0
20230913,173500,308147025,2285,2285,2285,2285,0
20230913,173400,308147025,2285,2285,2285,2285,0
20230913,173300,308147025,2285,2285,2285,2285,0
20230913,173200,308147025,2285,2285,2285,2285,0
20230913,173100,308147025,2285,2285,2285,2285,0
20230913,173000,308147025,2285,2285,2285,2285,0
20230913,172900,308147025,2285,2285,2285,2285,0
20230913,172800,308147025,2285,2285,2285,2285,0
20230913,172700,308147025,2285,2285,2285,2285,0
20230913,172600,308147025,2285,2285,2285,2285,0
20230913,172500,308147025,2285,2285,2285,2285,0
20230913,172400,308147025,2285,2285,2285,2285,0
20230913,172300,308147025,2285,2285,2285,2285,0
20230913,172200,308147025,2285,2285,2285,2285,0
20230913,172100,308147025,2285,2285,2285,2285,0
20230913,172000,308147025,2285,2285,2285,2285,0
20230913,171900,308147025,2285,2285,2285,2285,0
20230913,171800,308147025,2285,2285,2285,2285,0
20230913,171700,308147025,2285,2285,2285,2285,2117
20230913,171600,308147025,2285,2285,2285,2285,0
20230913,171500,308147025,2285,2285,2285,2285,0
20230913,171400,308147025,2285,2285,2285,2285,0
20230913,171300,308147025,2285,2285,2285,2285,0
20230913,171200,308147025,2285,2285,2285,2285,0
20230913,171100,308147025,2285,2285,2285,2285,0
20230913,171000,308147025,2285,2285,2285,2285,0
20230913,170900,308147025,2285,2285,2285,2285,0
20230913,170800,308147025,2285,2285,2285,2285,0
20230913,170700,308147025,2285,2285,2285,2285,0
20230913,170600,308147025,2285,2285,2285,2285,0
20230913,170500,308147025,2285,2285,2285,2285,0
20230913,170400,308147025,2285,2285,2285,2285,0
20230913,170300,308147025,2285,2285,2285,2285,0
20230913,170200,308147025,2285,2285,2285,2285,0
20230913,170100,308147025,2285,2285,2285,2285,0
20230913,170000,308147025,2285,2285,2285,2285,0
20230913,165900,308147025,2285,2285,2285,2285,0
20230913,165800,308147025,2285,2285,2285,2285,0
20230913,165700,308147025,2285,2285,2285,2285,0
20230913,165600,308147025,2285,2285,2285,2285,0
20230913,165500,308147025,2285,2285,2285,2285,0
20230913,165400,308147025,2285,2285,2285,2285,0
20230913,165300,308147025,2285,2285,2285,2285,0
20230913,165200,308147025,2285,2285,2285,2285,0
20230913,165100,308147025,2285,2285,2285,2285,0
20230913,165000,308147025,2285,2285,2285,2285,0
20230913,164900,308147025,2285,2285,2285,2285,0
20230913,164800,308147025,2285,2285,2285,2285,0
20230913,164700,308147025,2285,2285,2285,2285,2117
20230913,164600,308147025,2285,2285,2285,2285,0
20230913,164500,308147025,2285,2285,2285,2285,0
20230913,164400,308147025,2285,2285,2285,2285,0
20230913,164300,308147025,2285,2285,2285,2285,0
20230913,164200,308147025,2285,2285,2285,2285,0
20230913,164100,308147025,2285,2285,2285,2285,0
20230913,164000,308147025,2285,2285,2285,2285,0
20230913,163900,308147025,2285,2285,2285,2285,0
20230913,163800,308147025,2285,2285,2285,2285,0
20230913,163700,308147025,2285,2285,2285,2285,0
20230913,163600,308147025,2285,2285,2285,2285,0
20230913,163500,308147025,2285,2285,2285,2285,0
20230913,163400,308147025,2285,2285,2285,2285,0
20230913,163300,308147025,2285,2285,2285,2285,0
20230913,163200,308147025,2285,2285,2285,2285,0
20230913,163100,308147025,2285,2285,2285,2285,0
20230913,163000,308147025,2285,2285,2285,2285,0
20230913,162900,308147025,2285,2285,2285,2285,0
20230913,162800,308147025,2285,2285,2285,2285,0
20230913,162700,308147025,2285,2285,2285,2285,0
20230913,162600,308147025,2285,2285,2285,2285,0
20230913,162500,308147025,2285,2285,2285,2285,0
20230913,162400,308147025,2285,2285,2285,2285,0
20230913,162300,308147025,2285,2285,2285,2285,0
20230913,162200,308147025,2285,2285,2285,2285,0
20230913,162100,308147025,2285,2285,2285,2285,0
20230913,162000,308147025,2285,2285,2285,2285,0
20230913,161900,308147025,2285,2285,2285,2285,0
20230913,161800,308147025,2285,2285,2285,2285,0
20230913,161700,308147025,2285,2285,2285,2285,2117
20230913,161600,308147025,2285,2285,2285,2285,0
20230913,161500,308147025,2285,2285,2285,2285,0
20230913,161400,308147025,2285,2285,2285,2285,0
20230913,161300,308147025,2285,2285,2285,2285,0
20230913,161200,308147025,2285,2285,2285,2285,0
20230913,161100,308147025,2285,2285,2285,2285,0
20230913,161000,308147025,2285,2285,2285,2285,0
20230913,160900,308147025,2285,2285,2285,2285,0
20230913,160800,308147025,2285,2285,2285,2285,0
20230913,160700,308147025,2285,2285,2285,2285,0
20230913,160600,308147025,2285,2285,2285,2285,0
20230913,160500,308147025,2285,2285,2285,2285,0
20230913,160400,308147025,2285,2285,2285,2285,0
20230913,160300,308147025,2285,2285,2285,2285,0
20230913,160200,308147025,2285,2285,2285,2285,0
20230913,160100,308147025,2285,2285,2285,2285,0
20230913,160000,308147025,2285,2285,2285,2285,0
20230913,155900,308147025,2285,2285,2285,2285,0
20230913,155800,308147025,2285,2285,2285,2285,0
20230913,155700,308147025,2285,2285,2285,2285,0
20230913,155600,308147025,2285,2285,2285,2285,0
20230913,155500,308147025,2285,2285,2285,2285,0
20230913,155400,308147025,2285,2285,2285,2285,0
20230913,155300,308147025,2285,2285,2285,2285,0
20230913,155200,308147025,2285,2285,2285,2285,0
20230913,155100,308147025,2285,2285,2285,2285,0
20230913,155000,308147025,2285,2285,2285,2285,0
20230913,154900,308147025,2285,2285,2285,2285,0
20230913,154800,308147025,2285,2285,2285,2285,0
20230913,154700,308147025,2285,2285,2285,2285,2117
20230913,154600,308147025,2285,2285,2285,2285,0
20230913,154500,308147025,2285,2285,2285,2285,0
20230913,154400,308147025,2285,2285,2285,2285,0
20230913,154300,308147025,2285,2285,2285,2285,0
20230913,154200,308147025,2285,2285,2285,2285,0
20230913,154100,308147025,2285,2285,2285,2285,0
20230913,154000,308147025,2285,2285,2285,2285,0
20230913,153900,308147025,2285,2285,2285,2285,0
20230913,153800,308147025,2285,2285,2285,2285,0
20230913,153700,308147025,2285,2285,2285,2285,0
20230913,153600,308147025,2285,2285,2285,2285,0
20230913,153500,308147025,2285,2285,2285,2285,0
20230913,153400,308147025,2285,2285,2285,2285,0
20230913,153300,308147025,2285,2285,2285,2285,0
20230913,153200,308147025,2285,2285,2285,2285,0
20230913,153100,308147025,2285,2285,2285,2285,0
20230913,153000,308147025,2285,2285,2285,2285,2117
20230913,152900,303309680,2285,2285,2285,2285,0
20230913,152800,303309680,2285,2285,2285,2285,0
20230913,152700,303309680,2285,2285,2285,2285,0
20230913,152600,303309680,2285,2285,2285,2285,0
20230913,152500,303309680,2285,2285,2285,2285,0
20230913,152400,303309680,2285,2285,2285,2285,0
20230913,152300,303309680,2285,2285,2285,2285,0
20230913,152200,303309680,2285,2285,2285,2285,0
20230913,152100,303309680,2285,2285,2285,2285,0
20230913,152000,303309680,2285,2285,2285,2285,0
20230913,151900,303309680,2285,2275,2285,2275,74
20230913,151800,303141320,2280,2280,2280,2280,1934
20230913,151700,298731800,2285,2285,2285,2285,3
20230913,151600,298724945,2285,2280,2285,2280,1288
20230913,151500,295788295,2280,2280,2280,2275,750
20230913,151400,294082035,2275,2275,2275,2275,745
20230913,151300,292387160,2280,2280,2280,2280,0
20230913,151200,292387160,2280,2280,2280,2280,11
20230913,151100,292362080,2280,2280,2280,2280,0
20230913,151000,292362080,2280,2275,2280,2275,614
20230913,150900,290962225,2285,2285,2285,2285,0
20230913,150800,290962225,2285,2285,2285,2285,0
20230913,150700,290962225,2285,2285,2285,2285,1
20230913,150600,290959940,2280,2280,2280,2280,1407
20230913,150500,287751980,2280,2275,2280,2275,335
20230913,150400,286989455,2280,2280,2280,2280,0
20230913,150300,286989455,2280,2280,2280,2280,0
20230913,150200,286989455,2280,2280,2280,2280,2786
20230913,150100,280637375,2290,2290,2290,2290,0
20230913,150000,280637375,2290,2290,2290,2290,0
20230913,145900,280637375,2290,2290,2290,2290,0
20230913,145800,280637375,2290,2285,2290,2285,28
20230913,145700,280573390,2290,2290,2290,2290,0
20230913,145600,280573390,2290,2290,2290,2290,0
20230913,145500,280573390,2290,2285,2290,2285,360
20230913,145400,279750780,2280,2280,2280,2280,159
20230913,145300,279388260,2280,2285,2285,2280,1667
20230913,145200,275587470,2285,2280,2285,2280,162
20230913,145100,275218105,2285,2285,2285,2285,0
20230913,145000,275218105,2285,2285,2285,2285,0
20230913,144900,275218105,2285,2285,2285,2285,0
20230913,144800,275218105,2285,2285,2285,2285,6
20230913,144700,275204395,2285,2285,2285,2285,2
20230913,144600,275199825,2280,2280,2280,2280,431
20230913,144500,274217145,2285,2285,2285,2285,0
20230913,144400,274217145,2285,2290,2290,2285,7
20230913,144300,274201125,2285,2285,2290,2285,1004
20230913,144200,271906965,2290,2285,2290,2285,264
20230913,144100,271302880,2290,2290,2290,2290,1
20230913,144000,271300590,2285,2285,2285,2285,240
20230913,143900,270752190,2285,2285,2285,2285,0
20230913,143800,270752190,2285,2285,2285,2285,1700
20230913,143700,266867690,2285,2285,2285,2285,0
20230913,143600,266867690,2285,2285,2285,2285,0
20230913,143500,266867690,2285,2285,2285,2285,0
20230913,143400,266867690,2285,2285,2285,2285,0
20230913,143300,266867690,2285,2285,2285,2285,0
20230913,143200,266867690,2285,2285,2285,2285,1
20230913,143100,266865405,2285,2285,2285,2285,1
20230913,143000,266863120,2280,2280,2280,2280,509
20230913,142900,265702600,2285,2285,2285,2285,0
20230913,142800,265702600,2285,2285,2285,2285,0
20230913,142700,265702600,2285,2285,2285,2285,100
20230913,142600,265474100,2285,2285,2285,2285,0
20230913,142500,265474100,2285,2285,2285,2285,0
20230913,142400,265474100,2285,2285,2285,2285,805
20230913,142300,263634675,2285,2275,2290,2270,4305
20230913,142200,253852280,2275,2280,2280,2275,4347
20230913,142100,243946780,2290,2290,2290,2290,0
20230913,142000,243946780,2290,2290,2290,2290,0
20230913,141900,243946780,2290,2290,2290,2290,0
20230913,141800,243946780,2290,2280,2290,2280,9
20230913,141700,243926250,2290,2290,2290,2290,0
20230913,141600,243926250,2290,2290,2290,2290,0
20230913,141500,243926250,2290,2290,2290,2290,0
20230913,141400,243926250,2290,2290,2290,2290,0
20230913,141300,243926250,2290,2290,2290,2290,0
20230913,141200,243926250,2290,2290,2290,2290,0
20230913,141100,243926250,2290,2280,2290,2280,401
20230913,141000,243011950,2290,2290,2290,2290,0
20230913,140900,243011950,2290,2290,2290,2290,0
20230913,140800,243011950,2290,2290,2290,2290,0
20230913,140700,243011950,2290,2290,2290,2290,0
20230913,140600,243011950,2290,2290,2290,2290,0
20230913,140500,243011950,2290,2290,2290,2290,50
20230913,140400,242897450,2290,2290,2290,2290,0
20230913,140300,242897450,2290,2290,2290,2290,0
20230913,140200,242897450,2290,2290,2290,2290,0
20230913,140100,242897450,2290,2290,2290,2290,0
20230913,140000,242897450,2290,2290,2290,2290,0
20230913,135900,242897450,2290,2290,2290,2290,0
20230913,135800,242897450,2290,2290,2290,2290,1
20230913,135700,242895160,2285,2285,2285,2285,1048
20230913,135600,240500480,2285,2285,2285,2285,2
20230913,135500,240495910,2285,2280,2285,2280,401
20230913,135400,239581625,2285,2285,2285,2285,0
20230913,135300,239581625,2285,2285,2285,2285,0
20230913,135200,239581625,2285,2285,2285,2285,1300
20230913,135100,236611125,2285,2285,2285,2285,0
20230913,135000,236611125,2285,2285,2285,2285,0
20230913,134900,236611125,2285,2285,2285,2285,0
20230913,134800,236611125,2285,2285,2285,2285,0
20230913,134700,236611125,2285,2285,2285,2285,0
20230913,134600,236611125,2285,2285,2285,2285,0
20230913,134500,236611125,2285,2285,2285,2285,0
20230913,134400,236611125,2285,2285,2285,2285,0
20230913,134300,236611125,2285,2285,2285,2285,900
20230913,134200,234554625,2285,2285,2285,2285,0
20230913,134100,234554625,2285,2285,2285,2285,0
20230913,134000,234554625,2285,2285,2285,2285,0
20230913,133900,234554625,2285,2285,2285,2285,0
20230913,133800,234554625,2285,2285,2285,2285,4
20230913,133700,234545485,2285,2275,2285,2275,784
20230913,133600,232761845,2290,2290,2290,2290,0
20230913,133500,232761845,2290,2290,2290,2290,0
20230913,133400,232761845,2290,2290,2290,2290,0
20230913,133300,232761845,2290,2290,2290,2290,0
20230913,133200,232761845,2290,2290,2290,2290,0
20230913,133100,232761845,2290,2290,2290,2290,0
20230913,133000,232761845,2290,2290,2290,2290,0
20230913,132900,232761845,2290,2290,2290,2290,0
20230913,132800,232761845,2290,2290,2290,2290,5
20230913,132700,232750395,2290,2285,2290,2285,36
20230913,132600,232668120,2290,2290,2290,2290,0
20230913,132500,232668120,2290,2290,2290,2275,19
20230913,132400,232624790,2290,2275,2290,2275,1002
20230913,132300,230345210,2290,2290,2290,2290,0
20230913,132200,230345210,2290,2290,2290,2290,5
20230913,132100,230333760,2290,2285,2290,2275,2004
20230913,132000,225767725,2290,2290,2290,2290,1
20230913,131900,225765435,2290,2290,2290,2290,0
20230913,131800,225765435,2290,2290,2290,2290,1
20230913,131700,225763145,2290,2290,2290,2290,1
20230913,131600,225760855,2290,2290,2290,2290,2
20230913,131500,225756275,2285,2285,2285,2285,511
20230913,131400,224588640,2285,2285,2285,2285,0
20230913,131300,224588640,2285,2285,2285,2285,2
20230913,131200,224584070,2280,2280,2280,2280,785
20230913,131100,222794270,2280,2280,2280,2280,0
20230913,131000,222794270,2280,2280,2280,2280,600
20230913,130900,221426270,2280,2280,2280,2280,4
20230913,130800,221417150,2280,2280,2280,2280,0
20230913,130700,221417150,2280,2280,2280,2280,4
20230913,130600,221408030,2280,2280,2280,2275,154
20230913,130500,221057660,2275,2280,2280,2275,72
20230913,130400,220893850,2280,2280,2280,2280,110
20230913,130300,220643050,2290,2290,2290,2290,0
20230913,130200,220643050,2290,2290,2290,2290,0
20230913,130100,220643050,2290,2290,2290,2290,0
20230913,130000,220643050,2290,2290,2290,2290,0
20230913,125900,220643050,2290,2290,2290,2290,7
20230913,125800,220627020,2290,2290,2290,2285,12
20230913,125700,220599585,2285,2290,2290,2285,34
20230913,125600,220521890,2290,2290,2290,2290,7
20230913,125500,220505860,2290,2280,2290,2275,3658
20230913,125400,212171260,2290,2290,2290,2290,0
20230913,125300,212171260,2290,2290,2290,2290,0
20230913,125200,212171260,2290,2290,2290,2290,0
20230913,125100,212171260,2290,2290,2290,2290,0
20230913,125000,212171260,2290,2290,2290,2290,0
20230913,124900,212171260,2290,2290,2290,2290,4
20230913,124800,212162100,2285,2285,2285,2285,5
20230913,124700,212150675,2290,2290,2290,2290,0
20230913,124600,212150675,2290,2290,2290,2290,0
20230913,124500,212150675,2290,2290,2290,2290,0
20230913,124400,212150675,2290,2290,2290,2290,2
20230913,124300,212146095,2290,2290,2290,2290,0
20230913,124200,212146095,2290,2290,2290,2290,0
20230913,124100,212146095,2290,2290,2290,2290,0
20230913,124000,212146095,2290,2285,2290,2285,17
20230913,123900,212107240,2290,2290,2290,2290,1
20230913,123800,212104950,2290,2290,2290,2290,0
20230913,123700,212104950,2290,2290,2290,2290,0
20230913,123600,212104950,2290,2285,2290,2285,500
20230913,123500,210962345,2285,2275,2285,2275,401
20230913,123400,210050060,2285,2285,2285,2285,0
20230913,123300,210050060,2285,2285,2285,2285,0
20230913,123200,210050060,2285,2285,2285,2285,0
20230913,123100,210050060,2285,2285,2285,2285,0
20230913,123000,210050060,2285,2285,2285,2285,0
20230913,122900,210050060,2285,2285,2285,2285,0
20230913,122800,210050060,2285,2285,2285,2285,0
20230913,122700,210050060,2285,2285,2285,2285,0
20230913,122600,210050060,2285,2285,2285,2285,0
20230913,122500,210050060,2285,2285,2285,2285,0
20230913,122400,210050060,2285,2285,2285,2285,0
20230913,122300,210050060,2285,2285,2285,2285,10
20230913,122200,210027210,2290,2290,2290,2290,0
20230913,122100,210027210,2290,2290,2290,2290,0
20230913,122000,210027210,2290,2290,2290,2290,0
20230913,121900,210027210,2290,2290,2290,2290,0
20230913,121800,210027210,2290,2290,2290,2290,0
20230913,121700,210027210,2290,2290,2290,2290,0
20230913,121600,210027210,2290,2290,2290,2290,0
20230913,121500,210027210,2290,2290,2290,2290,0
20230913,121400,210027210,2290,2290,2290,2290,0
20230913,121300,210027210,2290,2280,2290,2280,7
20230913,121200,210011240,2280,2280,2280,2280,130
20230913,121100,209714840,2280,2280,2280,2280,1
20230913,121000,209712560,2280,2280,2280,2280,0
20230913,120900,209712560,2280,2280,2280,2280,0
20230913,120800,209712560,2280,2280,2280,2280,0
20230913,120700,209712560,2280,2280,2280,2280,6
20230913,120600,209698880,2280,2280,2280,2280,1117
20230913,120500,207152120,2290,2290,2290,2290,0
20230913,120400,207152120,2290,2290,2290,2290,0
20230913,120300,207152120,2290,2290,2290,2290,0
20230913,120200,207152120,2290,2290,2290,2290,0
20230913,120100,207152120,2290,2290,2290,2290,0
20230913,120000,207152120,2290,2290,2290,2290,0
20230913,115900,207152120,2290,2290,2290,2290,0
20230913,115800,207152120,2290,2290,2290,2290,0
20230913,115700,207152120,2290,2290,2290,2290,0
20230913,115600,207152120,2290,2290,2290,2290,0
20230913,115500,207152120,2290,2290,2290,2290,0
20230913,115400,207152120,2290,2290,2290,2290,0
20230913,115300,207152120,2290,2290,2290,2290,0
20230913,115200,207152120,2290,2290,2290,2290,0
20230913,115100,207152120,2290,2290,2290,2290,0
20230913,115000,207152120,2290,2290,2290,2290,0
20230913,114900,207152120,2290,2290,2290,2290,0
20230913,114800,207152120,2290,2290,2290,2290,0
20230913,114700,207152120,2290,2290,2290,2290,0
20230913,114600,207152120,2290,2290,2290,2290,0
20230913,114500,207152120,2290,2290,2290,2290,9
20230913,114400,207131510,2290,2280,2290,2270,15060
20230913,114300,172937605,2290,2290,2290,2290,441
20230913,114200,171927715,2290,2290,2290,2290,0
20230913,114100,171927715,2290,2290,2290,2290,0
20230913,114000,171927715,2290,2290,2290,2290,0
20230913,113900,171927715,2290,2290,2290,2290,0
20230913,113800,171927715,2290,2290,2290,2290,0
20230913,113700,171927715,2290,2290,2290,2290,0
20230913,113600,171927715,2290,2290,2290,2290,0
20230913,113500,171927715,2290,2290,2290,2290,0
20230913,113400,171927715,2290,2290,2290,2290,0
20230913,113300,171927715,2290,2290,2290,2290,0
20230913,113200,171927715,2290,2290,2290,2290,0
20230913,113100,171927715,2290,2290,2290,2290,0
20230913,113000,171927715,2290,2290,2290,2290,3
20230913,112900,171920845,2290,2290,2290,2290,0
20230913,112800,171920845,2290,2290,2290,2290,0
20230913,112700,171920845,2290,2290,2290,2290,0
20230913,112600,171920845,2290,2290,2290,2290,1
20230913,112500,171918555,2290,2285,2290,2285,3
20230913,112400,171911690,2290,2290,2290,2290,0
20230913,112300,171911690,2290,2290,2290,2290,1
20230913,112200,171909400,2290,2290,2290,2290,8
20230913,112100,171891080,2275,2290,2290,2275,507
20230913,112000,170737610,2285,2290,2290,2285,35
20230913,111900,170657625,2290,2290,2290,2290,6
20230913,111800,170643885,2275,2280,2280,2275,10000
20230913,111700,147893785,2295,2295,2295,2295,0
20230913,111600,147893785,2295,2295,2295,2295,7
20230913,111500,147877720,2295,2295,2295,2295,1
20230913,111400,147875425,2295,2285,2295,2275,1001
20230913,111300,145593215,2295,2295,2295,2295,1
20230913,111200,145590920,2295,2295,2300,2295,9
20230913,111100,145570260,2295,2290,2295,2290,13
20230913,111000,145540480,2295,2295,2295,2295,0
20230913,110900,145540480,2295,2295,2295,2295,0
20230913,110800,145540480,2295,2295,2295,2295,0
20230913,110700,145540480,2295,2295,2295,2295,0
20230913,110600,145540480,2295,2295,2295,2295,1
20230913,110500,145538185,2295,2295,2295,2295,0
20230913,110400,145538185,2295,2295,2295,2295,6
20230913,110300,145524415,2295,2285,2295,2275,3003
20230913,110200,138677100,2295,2295,2295,2295,3
20230913,110100,138670215,2295,2295,2295,2295,0
20230913,110000,138670215,2295,2295,2295,2295,0
20230913,105900,138670215,2295,2295,2295,2295,0
20230913,105800,138670215,2295,2290,2300,2290,11
20230913,105700,138645005,2290,2290,2290,2290,1
20230913,105600,138642715,2280,2290,2290,2280,2335
20230913,105500,133318895,2290,2290,2290,2290,0
20230913,105400,133318895,2290,2300,2300,2290,1501
20230913,105300,129881595,2300,2300,2300,2300,0
20230913,105200,129881595,2300,2295,2300,2295,2248
20230913,105100,124722430,2305,2300,2305,2300,2
20230913,105000,124717825,2305,2295,2305,2295,502
20230913,104900,123565715,2305,2305,2305,2305,3
20230913,104800,123558800,2305,2295,2305,2295,581
20230913,104700,122225395,2305,2305,2305,2305,1
20230913,104600,122223090,2305,2305,2305,2305,0
20230913,104500,122223090,2305,2305,2305,2305,0
20230913,104400,122223090,2305,2305,2305,2305,0
20230913,104300,122223090,2305,2305,2305,2305,0
20230913,104200,122223090,2305,2305,2305,2305,2
20230913,104100,122218480,2310,2310,2310,2310,0
20230913,104000,122218480,2310,2310,2310,2310,2
20230913,103900,122213860,2310,2310,2310,2310,4
20230913,103800,122204620,2310,2310,2310,2310,2
20230913,103700,122200000,2305,2310,2310,2305,5
20230913,103600,122188455,2310,2300,2310,2295,133
20230913,103500,121883105,2310,2310,2310,2310,0
20230913,103400,121883105,2310,2310,2310,2310,4
20230913,103300,121873865,2310,2310,2310,2310,7
20230913,103200,121857695,2310,2310,2310,2310,1
20230913,103100,121855385,2300,2300,2300,2300,824
20230913,103000,119960185,2310,2310,2310,2310,0
20230913,102900,119960185,2310,2300,2310,2300,7
20230913,102800,119944050,2305,2300,2305,2300,7
20230913,102700,119927940,2305,2305,2305,2305,5
20230913,102600,119916415,2315,2315,2315,2315,0
20230913,102500,119916415,2315,2315,2315,2315,0
20230913,102400,119916415,2315,2315,2315,2315,0
20230913,102300,119916415,2315,2315,2315,2315,0
20230913,102200,119916415,2315,2315,2315,2315,0
20230913,102100,119916415,2315,2315,2315,2315,0
20230913,102000,119916415,2315,2315,2315,2315,0
20230913,101900,119916415,2315,2315,2315,2315,0
20230913,101800,119916415,2315,2315,2315,2315,0
20230913,101700,119916415,2315,2315,2315,2315,0
20230913,101600,119916415,2315,2315,2315,2315,2
20230913,101500,119911785,2315,2315,2315,2315,0
20230913,101400,119911785,2315,2315,2315,2315,0
20230913,101300,119911785,2315,2315,2315,2315,0
20230913,101200,119911785,2315,2305,2315,2305,636
20230913,101100,118445785,2305,2305,2305,2300,1866
20230913,101000,114146080,2315,2315,2315,2315,0
20230913,100900,114146080,2315,2310,2315,2310,655
20230913,100800,112633025,2310,2310,2310,2310,0
20230913,100700,112633025,2310,2310,2310,2310,0
20230913,100600,112633025,2310,2310,2310,2310,0
20230913,100500,112633025,2310,2310,2310,2310,39
20230913,100400,112542935,2310,2310,2310,2310,0
20230913,100300,112542935,2310,2310,2310,2310,0
20230913,100200,112542935,2310,2310,2310,2310,100
20230913,100100,112311935,2310,2310,2310,2310,2
20230913,100000,112307315,2310,2310,2310,2310,29
20230913,095900,112240325,2310,2300,2310,2300,3
20230913,095800,112233405,2310,2310,2315,2310,2001
20230913,095700,107611090,2310,2315,2315,2310,14
20230913,095600,107578730,2315,2315,2315,2310,373
20230913,095500,106715840,2320,2315,2320,2315,3400
20230913,095400,98831380,2315,2315,2315,2310,99
20230913,095300,98602680,2315,2315,2315,2315,0
20230913,095200,98602680,2315,2310,2320,2310,700
20230913,095100,96985605,2310,2320,2320,2310,36
20230913,095000,96902435,2310,2300,2315,2300,3100
20230913,094900,89729450,2310,2310,2310,2310,150
20230913,094800,89382950,2310,2310,2310,2310,0
20230913,094700,89382950,2310,2295,2310,2295,2
20230913,094600,89378345,2315,2305,2315,2305,5530
20230913,094500,76625185,2305,2305,2305,2305,2
20230913,094400,76620575,2305,2295,2305,2295,1741
20230913,094300,72619915,2295,2295,2295,2295,2
20230913,094200,72615325,2295,2295,2295,2295,123
20230913,094100,72333040,2280,2295,2295,2280,1372
20230913,094000,69202785,2295,2295,2295,2295,4
20230913,093900,69193605,2295,2295,2300,2295,940
20230913,093800,67036290,2300,2295,2300,2295,112
20230913,093700,66779245,2300,2290,2300,2290,1448
20230913,093600,63453680,2290,2290,2290,2280,475
20230913,093500,62365940,2280,2290,2290,2280,1384
20230913,093400,59209420,2290,2285,2290,2280,506
20230913,093300,58054965,2290,2290,2290,2290,2397
20230913,093200,52565835,2295,2295,2295,2295,0
20230913,093100,52565835,2295,2295,2295,2295,2
20230913,093000,52561245,2295,2295,2295,2295,0
20230913,092900,52561245,2295,2280,2295,2280,2264
20230913,092800,47395020,2295,2290,2295,2290,1002
20230913,092700,45100430,2280,2280,2280,2280,3711
20230913,092600,36639350,2280,2275,2280,2275,1476
20230913,092500,33274205,2280,2280,2280,2280,2
20230913,092400,33269645,2275,2280,2280,2275,3003
20230913,092300,26422810,2275,2275,2275,2275,544
20230913,092200,25185210,2280,2280,2280,2280,0
20230913,092100,25185210,2280,2280,2280,2275,809
20230913,092000,23341015,2275,2275,2275,2275,194
20230913,091900,22899665,2275,2275,2275,2275,10
20230913,091800,22876915,2275,2275,2275,2270,55
20230913,091700,22752040,2275,2275,2275,2270,89
20230913,091600,22549990,2275,2270,2275,2270,2007
20230913,091500,17994065,2275,2275,2275,2275,25
20230913,091400,17937190,2280,2280,2280,2280,80
20230913,091300,17754790,2280,2280,2280,2270,806
20230913,091200,15917120,2280,2270,2280,2270,2524
20230913,091100,10187540,2275,2275,2275,2275,1007
20230913,091000,7896615,2280,2280,2280,2280,0
20230913,090900,7896615,2280,2280,2280,2280,0
20230913,090800,7896615,2280,2275,2280,2275,152
20230913,090700,7550305,2280,2270,2280,2270,56
20230913,090600,7423125,2270,2270,2270,2270,449
20230913,090500,6403895,2280,2280,2280,2280,3
20230913,090400,6397055,2280,2270,2280,2270,886
20230913,090300,4384235,2275,2280,2280,2275,542
20230913,090200,3151180,2280,2280,2290,2280,1358
20230913,090100,54930,2290,2290,2290,2290,19
20230913,090000,11420,2280,2290,2290,2280,5