KissMeData/009200/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,184800,84261145,2305,2305,2305,2305,2172
20230918,184700,84261145,2305,2305,2305,2305,0
20230918,184600,84261145,2305,2305,2305,2305,0
20230918,184500,84261145,2305,2305,2305,2305,0
20230918,184400,84261145,2305,2305,2305,2305,0
20230918,184300,84261145,2305,2305,2305,2305,0
20230918,184200,84261145,2305,2305,2305,2305,0
20230918,184100,84261145,2305,2305,2305,2305,0
20230918,184000,84261145,2305,2305,2305,2305,0
20230918,183900,84261145,2305,2305,2305,2305,0
20230918,183800,84261145,2305,2305,2305,2305,0
20230918,183700,84261145,2305,2305,2305,2305,0
20230918,183600,84261145,2305,2305,2305,2305,0
20230918,183500,84261145,2305,2305,2305,2305,0
20230918,183400,84261145,2305,2305,2305,2305,0
20230918,183300,84261145,2305,2305,2305,2305,0
20230918,183200,84261145,2305,2305,2305,2305,0
20230918,183100,84261145,2305,2305,2305,2305,0
20230918,183000,84261145,2305,2305,2305,2305,0
20230918,182900,84261145,2305,2305,2305,2305,0
20230918,182800,84261145,2305,2305,2305,2305,0
20230918,182700,84261145,2305,2305,2305,2305,0
20230918,182600,84261145,2305,2305,2305,2305,0
20230918,182500,84261145,2305,2305,2305,2305,0
20230918,182400,84261145,2305,2305,2305,2305,0
20230918,182300,84261145,2305,2305,2305,2305,0
20230918,182200,84261145,2305,2305,2305,2305,0
20230918,182100,84261145,2305,2305,2305,2305,0
20230918,182000,84261145,2305,2305,2305,2305,0
20230918,181900,84261145,2305,2305,2305,2305,0
20230918,181800,84261145,2305,2305,2305,2305,2172
20230918,181700,84261145,2305,2305,2305,2305,0
20230918,181600,84261145,2305,2305,2305,2305,0
20230918,181500,84261145,2305,2305,2305,2305,0
20230918,181400,84261145,2305,2305,2305,2305,0
20230918,181300,84261145,2305,2305,2305,2305,0
20230918,181200,84261145,2305,2305,2305,2305,0
20230918,181100,84261145,2305,2305,2305,2305,0
20230918,181000,84261145,2305,2305,2305,2305,0
20230918,180900,84261145,2305,2305,2305,2305,0
20230918,180800,84261145,2305,2305,2305,2305,0
20230918,180700,84261145,2305,2305,2305,2305,0
20230918,180600,84261145,2305,2305,2305,2305,0
20230918,180500,84261145,2305,2305,2305,2305,0
20230918,180400,84261145,2305,2305,2305,2305,0
20230918,180300,84261145,2305,2305,2305,2305,0
20230918,180200,84261145,2305,2305,2305,2305,0
20230918,180100,84261145,2305,2305,2305,2305,0
20230918,180000,84261145,2305,2305,2305,2305,0
20230918,175900,84261145,2305,2305,2305,2305,0
20230918,175800,84261145,2305,2305,2305,2305,0
20230918,175700,84261145,2305,2305,2305,2305,0
20230918,175600,84261145,2305,2305,2305,2305,0
20230918,175500,84261145,2305,2305,2305,2305,0
20230918,175400,84261145,2305,2305,2305,2305,0
20230918,175300,84261145,2305,2305,2305,2305,0
20230918,175200,84261145,2305,2305,2305,2305,0
20230918,175100,84261145,2305,2305,2305,2305,0
20230918,175000,84261145,2305,2305,2305,2305,0
20230918,174900,84261145,2305,2305,2305,2305,0
20230918,174800,84261145,2305,2305,2305,2305,2172
20230918,174700,84261145,2305,2305,2305,2305,0
20230918,174600,84261145,2305,2305,2305,2305,0
20230918,174500,84261145,2305,2305,2305,2305,0
20230918,174400,84261145,2305,2305,2305,2305,0
20230918,174300,84261145,2305,2305,2305,2305,0
20230918,174200,84261145,2305,2305,2305,2305,0
20230918,174100,84261145,2305,2305,2305,2305,0
20230918,174000,84261145,2305,2305,2305,2305,0
20230918,173900,84261145,2305,2305,2305,2305,0
20230918,173800,84261145,2305,2305,2305,2305,0
20230918,173700,84261145,2305,2305,2305,2305,0
20230918,173600,84261145,2305,2305,2305,2305,0
20230918,173500,84261145,2305,2305,2305,2305,0
20230918,173400,84261145,2305,2305,2305,2305,0
20230918,173300,84261145,2305,2305,2305,2305,0
20230918,173200,84261145,2305,2305,2305,2305,0
20230918,173100,84261145,2305,2305,2305,2305,0
20230918,173000,84261145,2305,2305,2305,2305,0
20230918,172900,84261145,2305,2305,2305,2305,0
20230918,172800,84261145,2305,2305,2305,2305,0
20230918,172700,84261145,2305,2305,2305,2305,0
20230918,172600,84261145,2305,2305,2305,2305,0
20230918,172500,84261145,2305,2305,2305,2305,0
20230918,172400,84261145,2305,2305,2305,2305,0
20230918,172300,84261145,2305,2305,2305,2305,0
20230918,172200,84261145,2305,2305,2305,2305,0
20230918,172100,84261145,2305,2305,2305,2305,0
20230918,172000,84261145,2305,2305,2305,2305,0
20230918,171900,84261145,2305,2305,2305,2305,0
20230918,171800,84261145,2305,2305,2305,2305,2172
20230918,171700,84261145,2305,2305,2305,2305,0
20230918,171600,84261145,2305,2305,2305,2305,0
20230918,171500,84261145,2305,2305,2305,2305,0
20230918,171400,84261145,2305,2305,2305,2305,0
20230918,171300,84261145,2305,2305,2305,2305,0
20230918,171200,84261145,2305,2305,2305,2305,0
20230918,171100,84261145,2305,2305,2305,2305,0
20230918,171000,84261145,2305,2305,2305,2305,0
20230918,170900,84261145,2305,2305,2305,2305,0
20230918,170800,84261145,2305,2305,2305,2305,0
20230918,170700,84261145,2305,2305,2305,2305,0
20230918,170600,84261145,2305,2305,2305,2305,0
20230918,170500,84261145,2305,2305,2305,2305,0
20230918,170400,84261145,2305,2305,2305,2305,0
20230918,170300,84261145,2305,2305,2305,2305,0
20230918,170200,84261145,2305,2305,2305,2305,0
20230918,170100,84261145,2305,2305,2305,2305,0
20230918,170000,84261145,2305,2305,2305,2305,0
20230918,165900,84261145,2305,2305,2305,2305,0
20230918,165800,84261145,2305,2305,2305,2305,0
20230918,165700,84261145,2305,2305,2305,2305,0
20230918,165600,84261145,2305,2305,2305,2305,0
20230918,165500,84261145,2305,2305,2305,2305,0
20230918,165400,84261145,2305,2305,2305,2305,0
20230918,165300,84261145,2305,2305,2305,2305,0
20230918,165200,84261145,2305,2305,2305,2305,0
20230918,165100,84261145,2305,2305,2305,2305,0
20230918,165000,84261145,2305,2305,2305,2305,0
20230918,164900,84261145,2305,2305,2305,2305,0
20230918,164800,84261145,2305,2305,2305,2305,2172
20230918,164700,84261145,2305,2305,2305,2305,0
20230918,164600,84261145,2305,2305,2305,2305,0
20230918,164500,84261145,2305,2305,2305,2305,0
20230918,164400,84261145,2305,2305,2305,2305,0
20230918,164300,84261145,2305,2305,2305,2305,0
20230918,164200,84261145,2305,2305,2305,2305,0
20230918,164100,84261145,2305,2305,2305,2305,0
20230918,164000,84261145,2305,2305,2305,2305,0
20230918,163900,84261145,2305,2305,2305,2305,0
20230918,163800,84261145,2305,2305,2305,2305,0
20230918,163700,84261145,2305,2305,2305,2305,0
20230918,163600,84261145,2305,2305,2305,2305,0
20230918,163500,84261145,2305,2305,2305,2305,0
20230918,163400,84261145,2305,2305,2305,2305,0
20230918,163300,84261145,2305,2305,2305,2305,0
20230918,163200,84261145,2305,2305,2305,2305,0
20230918,163100,84261145,2305,2305,2305,2305,0
20230918,163000,84261145,2305,2305,2305,2305,0
20230918,162900,84261145,2305,2305,2305,2305,0
20230918,162800,84261145,2305,2305,2305,2305,0
20230918,162700,84261145,2305,2305,2305,2305,0
20230918,162600,84261145,2305,2305,2305,2305,0
20230918,162500,84261145,2305,2305,2305,2305,0
20230918,162400,84261145,2305,2305,2305,2305,0
20230918,162300,84261145,2305,2305,2305,2305,0
20230918,162200,84261145,2305,2305,2305,2305,0
20230918,162100,84261145,2305,2305,2305,2305,0
20230918,162000,84261145,2305,2305,2305,2305,0
20230918,161900,84261145,2305,2305,2305,2305,0
20230918,161800,84261145,2305,2305,2305,2305,2172
20230918,161700,84261145,2305,2305,2305,2305,0
20230918,161600,84261145,2305,2305,2305,2305,0
20230918,161500,84261145,2305,2305,2305,2305,0
20230918,161400,84261145,2305,2305,2305,2305,0
20230918,161300,84261145,2305,2305,2305,2305,0
20230918,161200,84261145,2305,2305,2305,2305,0
20230918,161100,84261145,2305,2305,2305,2305,0
20230918,161000,84261145,2305,2305,2305,2305,0
20230918,160900,84261145,2305,2305,2305,2305,0
20230918,160800,84261145,2305,2305,2305,2305,0
20230918,160700,84261145,2305,2305,2305,2305,0
20230918,160600,84261145,2305,2305,2305,2305,0
20230918,160500,84261145,2305,2305,2305,2305,0
20230918,160400,84261145,2305,2305,2305,2305,0
20230918,160300,84261145,2305,2305,2305,2305,0
20230918,160200,84261145,2305,2305,2305,2305,0
20230918,160100,84261145,2305,2305,2305,2305,0
20230918,160000,84261145,2305,2305,2305,2305,0
20230918,155900,84261145,2305,2305,2305,2305,0
20230918,155800,84261145,2305,2305,2305,2305,0
20230918,155700,84261145,2305,2305,2305,2305,0
20230918,155600,84261145,2305,2305,2305,2305,0
20230918,155500,84261145,2305,2305,2305,2305,0
20230918,155400,84261145,2305,2305,2305,2305,0
20230918,155300,84261145,2305,2305,2305,2305,0
20230918,155200,84261145,2305,2305,2305,2305,0
20230918,155100,84261145,2305,2305,2305,2305,0
20230918,155000,84261145,2305,2305,2305,2305,0
20230918,154900,84261145,2305,2305,2305,2305,0
20230918,154800,84261145,2305,2305,2305,2305,2172
20230918,154700,84261145,2305,2305,2305,2305,0
20230918,154600,84261145,2305,2305,2305,2305,0
20230918,154500,84261145,2305,2305,2305,2305,0
20230918,154400,84261145,2305,2305,2305,2305,0
20230918,154300,84261145,2305,2305,2305,2305,0
20230918,154200,84261145,2305,2305,2305,2305,0
20230918,154100,84261145,2305,2305,2305,2305,0
20230918,154000,84261145,2305,2305,2305,2305,0
20230918,153900,84261145,2305,2305,2305,2305,0
20230918,153800,84261145,2305,2305,2305,2305,0
20230918,153700,84261145,2305,2305,2305,2305,0
20230918,153600,84261145,2305,2305,2305,2305,0
20230918,153500,84261145,2305,2305,2305,2305,0
20230918,153400,84261145,2305,2305,2305,2305,0
20230918,153300,84261145,2305,2305,2305,2305,0
20230918,153200,84261145,2305,2305,2305,2305,0
20230918,153100,84261145,2305,2305,2305,2305,0
20230918,153000,84261145,2305,2305,2305,2305,2172
20230918,152900,79254685,2300,2300,2300,2300,0
20230918,152800,79254685,2300,2300,2300,2300,0
20230918,152700,79254685,2300,2300,2300,2300,0
20230918,152600,79254685,2300,2300,2300,2300,0
20230918,152500,79254685,2300,2300,2300,2300,0
20230918,152400,79254685,2300,2300,2300,2300,0
20230918,152300,79254685,2300,2300,2300,2300,0
20230918,152200,79254685,2300,2300,2300,2300,0
20230918,152100,79254685,2300,2300,2300,2300,0
20230918,152000,79254685,2300,2300,2300,2300,0
20230918,151900,79254685,2300,2300,2305,2300,1219
20230918,151800,76450955,2305,2305,2305,2305,1
20230918,151700,76448650,2300,2305,2305,2300,5
20230918,151600,76437130,2305,2300,2305,2300,445
20230918,151500,75413605,2305,2305,2305,2305,1
20230918,151400,75411300,2305,2305,2305,2305,3
20230918,151300,75404385,2305,2305,2305,2300,380
20230918,151200,74530350,2305,2300,2305,2300,28
20230918,151100,74465945,2305,2305,2305,2305,3
20230918,151000,74459030,2305,2300,2305,2300,49
20230918,150900,74346310,2305,2305,2305,2305,0
20230918,150800,74346310,2305,2305,2305,2305,5
20230918,150700,74334785,2305,2300,2305,2300,1153
20230918,150600,71682870,2305,2305,2305,2305,0
20230918,150500,71682870,2305,2305,2305,2305,1
20230918,150400,71680565,2305,2305,2305,2305,1
20230918,150300,71678260,2305,2305,2305,2305,0
20230918,150200,71678260,2305,2305,2305,2305,0
20230918,150100,71678260,2305,2305,2305,2305,0
20230918,150000,71678260,2305,2305,2305,2305,0
20230918,145900,71678260,2305,2305,2305,2305,0
20230918,145800,71678260,2305,2305,2305,2305,1
20230918,145700,71675955,2305,2305,2305,2305,0
20230918,145600,71675955,2305,2305,2305,2305,2
20230918,145500,71671345,2305,2305,2305,2305,0
20230918,145400,71671345,2305,2305,2305,2305,0
20230918,145300,71671345,2305,2305,2305,2305,0
20230918,145200,71671345,2305,2305,2305,2305,1
20230918,145100,71669040,2310,2310,2310,2305,4
20230918,145000,71659805,2305,2305,2305,2305,0
20230918,144900,71659805,2305,2305,2305,2305,0
20230918,144800,71659805,2305,2305,2305,2305,1
20230918,144700,71657500,2310,2310,2310,2310,0
20230918,144600,71657500,2310,2300,2310,2300,116
20230918,144500,71390670,2310,2310,2310,2310,0
20230918,144400,71390670,2310,2310,2310,2310,0
20230918,144300,71390670,2310,2310,2310,2310,0
20230918,144200,71390670,2310,2310,2310,2310,2
20230918,144100,71386050,2310,2305,2310,2305,3
20230918,144000,71379125,2310,2310,2310,2310,0
20230918,143900,71379125,2310,2310,2310,2310,0
20230918,143800,71379125,2310,2305,2310,2300,218
20230918,143700,70876630,2300,2305,2305,2300,2
20230918,143600,70872025,2300,2305,2305,2300,5
20230918,143500,70860505,2305,2305,2305,2305,0
20230918,143400,70860505,2305,2305,2305,2305,23
20230918,143300,70807490,2305,2305,2305,2305,0
20230918,143200,70807490,2305,2305,2305,2305,20
20230918,143100,70761390,2300,2300,2300,2300,300
20230918,143000,70071390,2310,2310,2310,2310,0
20230918,142900,70071390,2310,2310,2310,2310,7
20230918,142800,70055220,2310,2300,2310,2300,260
20230918,142700,69457200,2310,2310,2310,2310,1
20230918,142600,69454890,2305,2305,2305,2305,23
20230918,142500,69401875,2310,2310,2310,2310,1
20230918,142400,69399565,2310,2305,2310,2305,101
20230918,142300,69166755,2310,2310,2310,2310,3
20230918,142200,69159825,2310,2310,2310,2310,6
20230918,142100,69145965,2305,2305,2305,2305,619
20230918,142000,67719170,2310,2310,2310,2310,0
20230918,141900,67719170,2310,2310,2310,2310,0
20230918,141800,67719170,2310,2310,2310,2310,0
20230918,141700,67719170,2310,2310,2310,2310,0
20230918,141600,67719170,2310,2310,2310,2310,0
20230918,141500,67719170,2310,2310,2310,2310,0
20230918,141400,67719170,2310,2310,2310,2310,0
20230918,141300,67719170,2310,2310,2310,2310,0
20230918,141200,67719170,2310,2310,2310,2310,0
20230918,141100,67719170,2310,2310,2310,2310,0
20230918,141000,67719170,2310,2310,2310,2310,5
20230918,140900,67707620,2310,2305,2310,2305,2
20230918,140800,67703005,2310,2310,2310,2310,0
20230918,140700,67703005,2310,2310,2310,2310,0
20230918,140600,67703005,2310,2310,2310,2310,0
20230918,140500,67703005,2310,2310,2310,2310,0
20230918,140400,67703005,2310,2310,2310,2310,0
20230918,140300,67703005,2310,2310,2310,2310,0
20230918,140200,67703005,2310,2310,2310,2310,8
20230918,140100,67684525,2305,2310,2310,2305,404
20230918,140000,66753285,2305,2310,2310,2305,501
20230918,135900,65598475,2305,2305,2305,2305,1
20230918,135800,65596170,2310,2310,2310,2310,0
20230918,135700,65596170,2310,2310,2310,2310,0
20230918,135600,65596170,2310,2305,2310,2305,52
20230918,135500,65476305,2310,2310,2310,2310,0
20230918,135400,65476305,2310,2310,2310,2310,0
20230918,135300,65476305,2310,2310,2310,2310,0
20230918,135200,65476305,2310,2310,2310,2310,0
20230918,135100,65476305,2310,2305,2310,2305,2
20230918,135000,65471690,2310,2310,2310,2305,3
20230918,134900,65464765,2305,2310,2310,2305,5
20230918,134800,65453220,2315,2315,2315,2315,0
20230918,134700,65453220,2315,2315,2315,2315,0
20230918,134600,65453220,2315,2315,2315,2315,0
20230918,134500,65453220,2315,2315,2315,2315,0
20230918,134400,65453220,2315,2315,2315,2315,0
20230918,134300,65453220,2315,2315,2315,2315,0
20230918,134200,65453220,2315,2315,2315,2315,0
20230918,134100,65453220,2315,2315,2315,2315,0
20230918,134000,65453220,2315,2315,2315,2315,0
20230918,133900,65453220,2315,2315,2315,2315,0
20230918,133800,65453220,2315,2315,2315,2315,0
20230918,133700,65453220,2315,2315,2315,2315,500
20230918,133600,64295720,2315,2315,2315,2315,0
20230918,133500,64295720,2315,2315,2315,2315,0
20230918,133400,64295720,2315,2305,2315,2305,501
20230918,133300,63140905,2315,2315,2315,2315,0
20230918,133200,63140905,2315,2315,2315,2315,0
20230918,133100,63140905,2315,2315,2315,2315,0
20230918,133000,63140905,2315,2310,2315,2310,102
20230918,132900,62905275,2315,2315,2315,2315,0
20230918,132800,62905275,2315,2315,2315,2315,47
20230918,132700,62796470,2315,2315,2315,2315,0
20230918,132600,62796470,2315,2315,2315,2315,0
20230918,132500,62796470,2315,2315,2315,2315,0
20230918,132400,62796470,2315,2315,2315,2315,0
20230918,132300,62796470,2315,2315,2315,2315,0
20230918,132200,62796470,2315,2315,2315,2315,0
20230918,132100,62796470,2315,2315,2315,2315,0
20230918,132000,62796470,2315,2315,2315,2315,0
20230918,131900,62796470,2315,2315,2315,2315,0
20230918,131800,62796470,2315,2315,2315,2315,0
20230918,131700,62796470,2315,2315,2315,2315,1
20230918,131600,62794155,2315,2315,2315,2315,5
20230918,131500,62782580,2315,2315,2315,2315,3
20230918,131400,62775635,2310,2310,2310,2310,2217
20230918,131300,57654365,2315,2315,2315,2315,0
20230918,131200,57654365,2315,2315,2315,2315,0
20230918,131100,57654365,2315,2315,2315,2315,0
20230918,131000,57654365,2315,2315,2315,2315,0
20230918,130900,57654365,2315,2315,2315,2315,3
20230918,130800,57647420,2315,2310,2315,2310,7
20230918,130700,57631240,2315,2315,2315,2315,20
20230918,130600,57584940,2315,2305,2315,2305,5
20230918,130500,57573405,2305,2305,2305,2305,40
20230918,130400,57481205,2305,2305,2305,2305,0
20230918,130300,57481205,2305,2315,2315,2305,8
20230918,130200,57462745,2315,2305,2315,2305,332
20230918,130100,56697475,2305,2305,2305,2305,0
20230918,130000,56697475,2305,2305,2305,2305,2
20230918,125900,56692865,2305,2305,2305,2305,2919
20230918,125800,49964570,2315,2315,2315,2315,0
20230918,125700,49964570,2315,2315,2315,2315,0
20230918,125600,49964570,2315,2315,2315,2315,0
20230918,125500,49964570,2315,2315,2315,2315,0
20230918,125400,49964570,2315,2315,2315,2315,0
20230918,125300,49964570,2315,2315,2315,2315,0
20230918,125200,49964570,2315,2315,2315,2315,0
20230918,125100,49964570,2315,2315,2315,2315,0
20230918,125000,49964570,2315,2315,2315,2315,43
20230918,124900,49865025,2315,2315,2315,2315,0
20230918,124800,49865025,2315,2315,2315,2315,0
20230918,124700,49865025,2315,2315,2315,2315,0
20230918,124600,49865025,2315,2315,2315,2315,0
20230918,124500,49865025,2315,2315,2315,2315,0
20230918,124400,49865025,2315,2315,2315,2315,0
20230918,124300,49865025,2315,2315,2315,2315,0
20230918,124200,49865025,2315,2315,2315,2315,0
20230918,124100,49865025,2315,2310,2315,2310,263
20230918,124000,49257475,2315,2315,2315,2315,0
20230918,123900,49257475,2315,2315,2315,2315,0
20230918,123800,49257475,2315,2315,2315,2315,0
20230918,123700,49257475,2315,2315,2315,2315,50
20230918,123600,49141725,2315,2315,2315,2315,0
20230918,123500,49141725,2315,2315,2315,2315,0
20230918,123400,49141725,2315,2315,2315,2315,0
20230918,123300,49141725,2315,2315,2315,2315,0
20230918,123200,49141725,2315,2315,2315,2315,3
20230918,123100,49134780,2315,2315,2315,2315,4
20230918,123000,49125520,2310,2315,2315,2310,272
20230918,122900,48497190,2315,2315,2315,2315,1
20230918,122800,48494875,2315,2315,2315,2315,0
20230918,122700,48494875,2315,2315,2315,2315,1
20230918,122600,48492560,2310,2310,2310,2310,100
20230918,122500,48261560,2315,2315,2315,2315,0
20230918,122400,48261560,2315,2315,2315,2315,0
20230918,122300,48261560,2315,2315,2315,2315,0
20230918,122200,48261560,2315,2315,2315,2315,0
20230918,122100,48261560,2315,2315,2315,2315,18
20230918,122000,48219890,2315,2315,2315,2315,0
20230918,121900,48219890,2315,2315,2315,2315,0
20230918,121800,48219890,2315,2310,2315,2310,103
20230918,121700,47981945,2315,2315,2315,2315,0
20230918,121600,47981945,2315,2315,2315,2315,0
20230918,121500,47981945,2315,2310,2315,2310,11
20230918,121400,47956530,2315,2315,2315,2315,10
20230918,121300,47933380,2315,2315,2315,2315,6
20230918,121200,47919490,2310,2310,2310,2310,0
20230918,121100,47919490,2310,2310,2310,2310,0
20230918,121000,47919490,2310,2310,2310,2310,11
20230918,120900,47894080,2315,2315,2315,2315,0
20230918,120800,47894080,2315,2315,2315,2315,2
20230918,120700,47889450,2315,2315,2315,2315,10
20230918,120600,47866300,2315,2315,2315,2315,1
20230918,120500,47863985,2315,2315,2315,2315,0
20230918,120400,47863985,2315,2315,2315,2315,0
20230918,120300,47863985,2315,2315,2315,2315,1
20230918,120200,47861670,2315,2315,2315,2315,0
20230918,120100,47861670,2315,2315,2315,2315,0
20230918,120000,47861670,2315,2315,2315,2315,0
20230918,115900,47861670,2315,2315,2315,2315,0
20230918,115800,47861670,2315,2315,2315,2315,3
20230918,115700,47854725,2315,2315,2315,2315,0
20230918,115600,47854725,2315,2315,2315,2315,1
20230918,115500,47852410,2315,2315,2315,2315,0
20230918,115400,47852410,2315,2315,2315,2315,0
20230918,115300,47852410,2315,2315,2315,2315,0
20230918,115200,47852410,2315,2315,2315,2315,0
20230918,115100,47852410,2315,2315,2315,2315,20
20230918,115000,47806110,2315,2315,2315,2315,0
20230918,114900,47806110,2315,2315,2315,2315,0
20230918,114800,47806110,2315,2315,2315,2315,0
20230918,114700,47806110,2315,2315,2315,2315,0
20230918,114600,47806110,2315,2315,2315,2315,0
20230918,114500,47806110,2315,2315,2315,2315,100
20230918,114400,47574610,2315,2315,2315,2315,0
20230918,114300,47574610,2315,2315,2315,2315,0
20230918,114200,47574610,2315,2315,2315,2315,0
20230918,114100,47574610,2315,2315,2315,2315,0
20230918,114000,47574610,2315,2315,2315,2315,0
20230918,113900,47574610,2315,2315,2315,2315,0
20230918,113800,47574610,2315,2315,2315,2315,0
20230918,113700,47574610,2315,2315,2315,2315,43
20230918,113600,47475065,2315,2315,2315,2315,0
20230918,113500,47475065,2315,2315,2315,2315,0
20230918,113400,47475065,2315,2315,2315,2315,1
20230918,113300,47472750,2315,2315,2315,2315,0
20230918,113200,47472750,2315,2315,2315,2315,0
20230918,113100,47472750,2315,2315,2315,2315,0
20230918,113000,47472750,2315,2315,2315,2315,0
20230918,112900,47472750,2315,2315,2315,2315,0
20230918,112800,47472750,2315,2315,2315,2315,0
20230918,112700,47472750,2315,2315,2315,2315,907
20230918,112600,45373045,2315,2315,2315,2315,0
20230918,112500,45373045,2315,2315,2315,2315,0
20230918,112400,45373045,2315,2315,2315,2315,0
20230918,112300,45373045,2315,2315,2315,2315,20
20230918,112200,45326745,2315,2315,2315,2315,0
20230918,112100,45326745,2315,2315,2315,2315,0
20230918,112000,45326745,2315,2315,2315,2315,0
20230918,111900,45326745,2315,2315,2315,2315,1
20230918,111800,45324430,2305,2310,2310,2305,450
20230918,111700,44287000,2315,2315,2315,2315,0
20230918,111600,44287000,2315,2310,2315,2310,273
20230918,111500,43656365,2315,2315,2315,2315,0
20230918,111400,43656365,2315,2315,2315,2315,0
20230918,111300,43656365,2315,2315,2315,2315,0
20230918,111200,43656365,2315,2315,2315,2315,0
20230918,111100,43656365,2315,2315,2315,2315,0
20230918,111000,43656365,2315,2315,2315,2315,1
20230918,110900,43654050,2315,2315,2315,2315,0
20230918,110800,43654050,2315,2315,2315,2315,0
20230918,110700,43654050,2315,2310,2315,2310,25
20230918,110600,43596180,2315,2315,2315,2315,0
20230918,110500,43596180,2315,2315,2315,2315,0
20230918,110400,43596180,2315,2315,2315,2315,0
20230918,110300,43596180,2315,2315,2315,2315,0
20230918,110200,43596180,2315,2315,2315,2315,0
20230918,110100,43596180,2315,2315,2315,2315,0
20230918,110000,43596180,2315,2305,2315,2305,100
20230918,105900,43365670,2315,2315,2315,2315,0
20230918,105800,43365670,2315,2310,2315,2310,6
20230918,105700,43351805,2315,2315,2315,2315,0
20230918,105600,43351805,2315,2315,2315,2315,0
20230918,105500,43351805,2315,2315,2315,2315,0
20230918,105400,43351805,2315,2315,2315,2315,0
20230918,105300,43351805,2315,2315,2315,2315,0
20230918,105200,43351805,2315,2315,2315,2315,1
20230918,105100,43349490,2310,2310,2310,2310,0
20230918,105000,43349490,2310,2310,2310,2310,0
20230918,104900,43349490,2310,2310,2310,2310,0
20230918,104800,43349490,2310,2310,2310,2310,200
20230918,104700,42887490,2315,2315,2315,2315,0
20230918,104600,42887490,2315,2305,2315,2305,101
20230918,104500,42654675,2315,2315,2315,2315,0
20230918,104400,42654675,2315,2315,2315,2315,0
20230918,104300,42654675,2315,2315,2315,2315,0
20230918,104200,42654675,2315,2315,2315,2315,0
20230918,104100,42654675,2315,2315,2315,2315,0
20230918,104000,42654675,2315,2315,2315,2315,0
20230918,103900,42654675,2315,2315,2315,2315,0
20230918,103800,42654675,2315,2315,2315,2315,0
20230918,103700,42654675,2315,2315,2315,2315,1
20230918,103600,42652360,2315,2315,2315,2315,1
20230918,103500,42650045,2315,2300,2315,2300,506
20230918,103400,41486155,2315,2310,2315,2310,15
20230918,103300,41451445,2315,2310,2315,2310,5
20230918,103200,41439880,2315,2315,2315,2315,74
20230918,103100,41268570,2315,2315,2315,2315,0
20230918,103000,41268570,2315,2315,2315,2315,0
20230918,102900,41268570,2315,2315,2315,2315,1
20230918,102800,41266255,2315,2315,2315,2315,0
20230918,102700,41266255,2315,2315,2315,2315,0
20230918,102600,41266255,2315,2315,2315,2315,0
20230918,102500,41266255,2315,2315,2315,2315,0
20230918,102400,41266255,2315,2300,2315,2295,1921
20230918,102300,36856910,2315,2315,2315,2315,1
20230918,102200,36854595,2315,2305,2315,2300,1543
20230918,102100,33305395,2320,2320,2320,2320,0
20230918,102000,33305395,2320,2320,2320,2320,0
20230918,101900,33305395,2320,2320,2320,2320,0
20230918,101800,33305395,2320,2320,2320,2320,0
20230918,101700,33305395,2320,2320,2320,2320,0
20230918,101600,33305395,2320,2320,2320,2320,0
20230918,101500,33305395,2320,2320,2320,2320,0
20230918,101400,33305395,2320,2320,2320,2320,0
20230918,101300,33305395,2320,2320,2320,2320,0
20230918,101200,33305395,2320,2320,2320,2320,0
20230918,101100,33305395,2320,2320,2320,2320,0
20230918,101000,33305395,2320,2320,2320,2320,0
20230918,100900,33305395,2320,2315,2320,2315,62
20230918,100800,33161860,2315,2315,2315,2315,0
20230918,100700,33161860,2315,2315,2315,2315,4
20230918,100600,33152600,2300,2300,2300,2300,1939
20230918,100500,28692900,2320,2320,2320,2320,2
20230918,100400,28688260,2320,2320,2320,2300,373
20230918,100300,27830220,2320,2300,2320,2300,170
20230918,100200,27439180,2320,2320,2320,2320,1
20230918,100100,27436860,2300,2305,2305,2300,1000
20230918,100000,25136620,2305,2305,2305,2305,100
20230918,095900,24906120,2320,2320,2320,2320,0
20230918,095800,24906120,2320,2320,2320,2320,1
20230918,095700,24903800,2305,2310,2310,2305,59
20230918,095600,24767755,2320,2320,2320,2320,1
20230918,095500,24765435,2310,2310,2310,2310,220
20230918,095400,24257235,2310,2310,2310,2310,30
20230918,095300,24187935,2320,2320,2320,2320,10
20230918,095200,24164735,2320,2320,2320,2320,0
20230918,095100,24164735,2320,2320,2320,2315,8
20230918,095000,24146180,2320,2320,2320,2320,1
20230918,094900,24143860,2305,2305,2305,2305,21
20230918,094800,24095455,2320,2320,2320,2320,0
20230918,094700,24095455,2320,2320,2320,2320,0
20230918,094600,24095455,2320,2320,2320,2320,0
20230918,094500,24095455,2320,2320,2320,2320,0
20230918,094400,24095455,2320,2320,2320,2320,0
20230918,094300,24095455,2320,2320,2320,2320,0
20230918,094200,24095455,2320,2320,2320,2305,13
20230918,094100,24065445,2320,2320,2320,2320,0
20230918,094000,24065445,2320,2320,2320,2320,0
20230918,093900,24065445,2320,2320,2320,2320,0
20230918,093800,24065445,2320,2320,2320,2320,0
20230918,093700,24065445,2320,2320,2320,2320,12
20230918,093600,24037605,2320,2320,2320,2320,0
20230918,093500,24037605,2320,2320,2320,2320,0
20230918,093400,24037605,2320,2305,2320,2305,2263
20230918,093300,18821280,2305,2320,2320,2305,28
20230918,093200,18756485,2320,2320,2320,2320,5
20230918,093100,18744885,2320,2320,2320,2320,0
20230918,093000,18744885,2320,2320,2320,2320,0
20230918,092900,18744885,2320,2320,2320,2320,1
20230918,092800,18742565,2310,2310,2310,2310,10
20230918,092700,18719465,2320,2320,2320,2320,0
20230918,092600,18719465,2320,2320,2320,2320,0
20230918,092500,18719465,2320,2320,2320,2320,0
20230918,092400,18719465,2320,2320,2320,2320,0
20230918,092300,18719465,2320,2320,2320,2320,2
20230918,092200,18714825,2320,2325,2325,2320,108
20230918,092100,18464230,2325,2305,2325,2305,183
20230918,092000,18041915,2320,2305,2320,2305,701
20230918,091900,16426095,2325,2310,2325,2305,587
20230918,091800,15071520,2325,2325,2325,2325,229
20230918,091700,14539095,2325,2325,2325,2325,1
20230918,091600,14536770,2305,2310,2310,2305,393
20230918,091500,13629700,2325,2325,2325,2325,1
20230918,091400,13627375,2305,2315,2325,2305,3102
20230918,091300,6454290,2325,2315,2325,2315,11
20230918,091200,6428725,2320,2320,2320,2320,1
20230918,091100,6426405,2320,2320,2320,2320,10
20230918,091000,6403205,2320,2320,2320,2320,30
20230918,090900,6333605,2325,2325,2325,2325,0
20230918,090800,6333605,2325,2325,2325,2325,0
20230918,090700,6333605,2325,2325,2325,2325,0
20230918,090600,6333605,2325,2325,2325,2325,0
20230918,090500,6333605,2325,2325,2325,2325,1
20230918,090400,6331280,2320,2320,2320,2320,732
20230918,090300,4633040,2320,2320,2320,2320,45
20230918,090200,4528640,2320,2320,2320,2320,150
20230918,090100,4180640,2320,2320,2320,2320,0
20230918,090000,4180640,2320,2320,2320,2320,1802