KissMeData/009200/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,184700,118022305,2295,2295,2295,2295,1079
20230919,184600,118022305,2295,2295,2295,2295,0
20230919,184500,118022305,2295,2295,2295,2295,0
20230919,184400,118022305,2295,2295,2295,2295,0
20230919,184300,118022305,2295,2295,2295,2295,0
20230919,184200,118022305,2295,2295,2295,2295,0
20230919,184100,118022305,2295,2295,2295,2295,0
20230919,184000,118022305,2295,2295,2295,2295,0
20230919,183900,118022305,2295,2295,2295,2295,0
20230919,183800,118022305,2295,2295,2295,2295,0
20230919,183700,118022305,2295,2295,2295,2295,0
20230919,183600,118022305,2295,2295,2295,2295,0
20230919,183500,118022305,2295,2295,2295,2295,0
20230919,183400,118022305,2295,2295,2295,2295,0
20230919,183300,118022305,2295,2295,2295,2295,0
20230919,183200,118022305,2295,2295,2295,2295,0
20230919,183100,118022305,2295,2295,2295,2295,0
20230919,183000,118022305,2295,2295,2295,2295,0
20230919,182900,118022305,2295,2295,2295,2295,0
20230919,182800,118022305,2295,2295,2295,2295,0
20230919,182700,118022305,2295,2295,2295,2295,0
20230919,182600,118022305,2295,2295,2295,2295,0
20230919,182500,118022305,2295,2295,2295,2295,0
20230919,182400,118022305,2295,2295,2295,2295,0
20230919,182300,118022305,2295,2295,2295,2295,0
20230919,182200,118022305,2295,2295,2295,2295,0
20230919,182100,118022305,2295,2295,2295,2295,0
20230919,182000,118022305,2295,2295,2295,2295,0
20230919,181900,118022305,2295,2295,2295,2295,0
20230919,181800,118022305,2295,2295,2295,2295,0
20230919,181700,118022305,2295,2295,2295,2295,1079
20230919,181600,118022305,2295,2295,2295,2295,0
20230919,181500,118022305,2295,2295,2295,2295,0
20230919,181400,118022305,2295,2295,2295,2295,0
20230919,181300,118022305,2295,2295,2295,2295,0
20230919,181200,118022305,2295,2295,2295,2295,0
20230919,181100,118022305,2295,2295,2295,2295,0
20230919,181000,118022305,2295,2295,2295,2295,0
20230919,180900,118022305,2295,2295,2295,2295,0
20230919,180800,118022305,2295,2295,2295,2295,0
20230919,180700,118022305,2295,2295,2295,2295,0
20230919,180600,118022305,2295,2295,2295,2295,0
20230919,180500,118022305,2295,2295,2295,2295,0
20230919,180400,118022305,2295,2295,2295,2295,0
20230919,180300,118022305,2295,2295,2295,2295,0
20230919,180200,118022305,2295,2295,2295,2295,0
20230919,180100,118022305,2295,2295,2295,2295,0
20230919,180000,118022305,2295,2295,2295,2295,0
20230919,175900,118022305,2295,2295,2295,2295,0
20230919,175800,118022305,2295,2295,2295,2295,0
20230919,175700,118022305,2295,2295,2295,2295,0
20230919,175600,118022305,2295,2295,2295,2295,0
20230919,175500,118022305,2295,2295,2295,2295,0
20230919,175400,118022305,2295,2295,2295,2295,0
20230919,175300,118022305,2295,2295,2295,2295,0
20230919,175200,118022305,2295,2295,2295,2295,0
20230919,175100,118022305,2295,2295,2295,2295,0
20230919,175000,118022305,2295,2295,2295,2295,0
20230919,174900,118022305,2295,2295,2295,2295,0
20230919,174800,118022305,2295,2295,2295,2295,0
20230919,174700,118022305,2295,2295,2295,2295,1079
20230919,174600,118022305,2295,2295,2295,2295,0
20230919,174500,118022305,2295,2295,2295,2295,0
20230919,174400,118022305,2295,2295,2295,2295,0
20230919,174300,118022305,2295,2295,2295,2295,0
20230919,174200,118022305,2295,2295,2295,2295,0
20230919,174100,118022305,2295,2295,2295,2295,0
20230919,174000,118022305,2295,2295,2295,2295,0
20230919,173900,118022305,2295,2295,2295,2295,0
20230919,173800,118022305,2295,2295,2295,2295,0
20230919,173700,118022305,2295,2295,2295,2295,0
20230919,173600,118022305,2295,2295,2295,2295,0
20230919,173500,118022305,2295,2295,2295,2295,0
20230919,173400,118022305,2295,2295,2295,2295,0
20230919,173300,118022305,2295,2295,2295,2295,0
20230919,173200,118022305,2295,2295,2295,2295,0
20230919,173100,118022305,2295,2295,2295,2295,0
20230919,173000,118022305,2295,2295,2295,2295,0
20230919,172900,118022305,2295,2295,2295,2295,0
20230919,172800,118022305,2295,2295,2295,2295,0
20230919,172700,118022305,2295,2295,2295,2295,0
20230919,172600,118022305,2295,2295,2295,2295,0
20230919,172500,118022305,2295,2295,2295,2295,0
20230919,172400,118022305,2295,2295,2295,2295,0
20230919,172300,118022305,2295,2295,2295,2295,0
20230919,172200,118022305,2295,2295,2295,2295,0
20230919,172100,118022305,2295,2295,2295,2295,0
20230919,172000,118022305,2295,2295,2295,2295,0
20230919,171900,118022305,2295,2295,2295,2295,0
20230919,171800,118022305,2295,2295,2295,2295,0
20230919,171700,118022305,2295,2295,2295,2295,1079
20230919,171600,118022305,2295,2295,2295,2295,0
20230919,171500,118022305,2295,2295,2295,2295,0
20230919,171400,118022305,2295,2295,2295,2295,0
20230919,171300,118022305,2295,2295,2295,2295,0
20230919,171200,118022305,2295,2295,2295,2295,0
20230919,171100,118022305,2295,2295,2295,2295,0
20230919,171000,118022305,2295,2295,2295,2295,0
20230919,170900,118022305,2295,2295,2295,2295,0
20230919,170800,118022305,2295,2295,2295,2295,0
20230919,170700,118022305,2295,2295,2295,2295,0
20230919,170600,118022305,2295,2295,2295,2295,0
20230919,170500,118022305,2295,2295,2295,2295,0
20230919,170400,118022305,2295,2295,2295,2295,0
20230919,170300,118022305,2295,2295,2295,2295,0
20230919,170200,118022305,2295,2295,2295,2295,0
20230919,170100,118022305,2295,2295,2295,2295,0
20230919,170000,118022305,2295,2295,2295,2295,0
20230919,165900,118022305,2295,2295,2295,2295,0
20230919,165800,118022305,2295,2295,2295,2295,0
20230919,165700,118022305,2295,2295,2295,2295,0
20230919,165600,118022305,2295,2295,2295,2295,0
20230919,165500,118022305,2295,2295,2295,2295,0
20230919,165400,118022305,2295,2295,2295,2295,0
20230919,165300,118022305,2295,2295,2295,2295,0
20230919,165200,118022305,2295,2295,2295,2295,0
20230919,165100,118022305,2295,2295,2295,2295,0
20230919,165000,118022305,2295,2295,2295,2295,0
20230919,164900,118022305,2295,2295,2295,2295,0
20230919,164800,118022305,2295,2295,2295,2295,0
20230919,164700,118022305,2295,2295,2295,2295,1079
20230919,164600,118022305,2295,2295,2295,2295,0
20230919,164500,118022305,2295,2295,2295,2295,0
20230919,164400,118022305,2295,2295,2295,2295,0
20230919,164300,118022305,2295,2295,2295,2295,0
20230919,164200,118022305,2295,2295,2295,2295,0
20230919,164100,118022305,2295,2295,2295,2295,0
20230919,164000,118022305,2295,2295,2295,2295,0
20230919,163900,118022305,2295,2295,2295,2295,0
20230919,163800,118022305,2295,2295,2295,2295,0
20230919,163700,118022305,2295,2295,2295,2295,0
20230919,163600,118022305,2295,2295,2295,2295,0
20230919,163500,118022305,2295,2295,2295,2295,0
20230919,163400,118022305,2295,2295,2295,2295,0
20230919,163300,118022305,2295,2295,2295,2295,0
20230919,163200,118022305,2295,2295,2295,2295,0
20230919,163100,118022305,2295,2295,2295,2295,0
20230919,163000,118022305,2295,2295,2295,2295,0
20230919,162900,118022305,2295,2295,2295,2295,0
20230919,162800,118022305,2295,2295,2295,2295,0
20230919,162700,118022305,2295,2295,2295,2295,0
20230919,162600,118022305,2295,2295,2295,2295,0
20230919,162500,118022305,2295,2295,2295,2295,0
20230919,162400,118022305,2295,2295,2295,2295,0
20230919,162300,118022305,2295,2295,2295,2295,0
20230919,162200,118022305,2295,2295,2295,2295,0
20230919,162100,118022305,2295,2295,2295,2295,0
20230919,162000,118022305,2295,2295,2295,2295,0
20230919,161900,118022305,2295,2295,2295,2295,0
20230919,161800,118022305,2295,2295,2295,2295,0
20230919,161700,118022305,2295,2295,2295,2295,1079
20230919,161600,118022305,2295,2295,2295,2295,0
20230919,161500,118022305,2295,2295,2295,2295,0
20230919,161400,118022305,2295,2295,2295,2295,0
20230919,161300,118022305,2295,2295,2295,2295,0
20230919,161200,118022305,2295,2295,2295,2295,0
20230919,161100,118022305,2295,2295,2295,2295,0
20230919,161000,118022305,2295,2295,2295,2295,0
20230919,160900,118022305,2295,2295,2295,2295,0
20230919,160800,118022305,2295,2295,2295,2295,0
20230919,160700,118022305,2295,2295,2295,2295,0
20230919,160600,118022305,2295,2295,2295,2295,0
20230919,160500,118022305,2295,2295,2295,2295,0
20230919,160400,118022305,2295,2295,2295,2295,0
20230919,160300,118022305,2295,2295,2295,2295,0
20230919,160200,118022305,2295,2295,2295,2295,0
20230919,160100,118022305,2295,2295,2295,2295,0
20230919,160000,118022305,2295,2295,2295,2295,0
20230919,155900,118022305,2295,2295,2295,2295,0
20230919,155800,118022305,2295,2295,2295,2295,0
20230919,155700,118022305,2295,2295,2295,2295,0
20230919,155600,118022305,2295,2295,2295,2295,0
20230919,155500,118022305,2295,2295,2295,2295,0
20230919,155400,118022305,2295,2295,2295,2295,0
20230919,155300,118022305,2295,2295,2295,2295,0
20230919,155200,118022305,2295,2295,2295,2295,0
20230919,155100,118022305,2295,2295,2295,2295,0
20230919,155000,118022305,2295,2295,2295,2295,0
20230919,154900,118022305,2295,2295,2295,2295,0
20230919,154800,118022305,2295,2295,2295,2295,0
20230919,154700,118022305,2295,2295,2295,2295,1079
20230919,154600,118022305,2295,2295,2295,2295,0
20230919,154500,118022305,2295,2295,2295,2295,0
20230919,154400,118022305,2295,2295,2295,2295,0
20230919,154300,118022305,2295,2295,2295,2295,0
20230919,154200,118022305,2295,2295,2295,2295,0
20230919,154100,118022305,2295,2295,2295,2295,0
20230919,154000,118022305,2295,2295,2295,2295,0
20230919,153900,118022305,2295,2295,2295,2295,0
20230919,153800,118022305,2295,2295,2295,2295,0
20230919,153700,118022305,2295,2295,2295,2295,0
20230919,153600,118022305,2295,2295,2295,2295,0
20230919,153500,118022305,2295,2295,2295,2295,0
20230919,153400,118022305,2295,2295,2295,2295,0
20230919,153300,118022305,2295,2295,2295,2295,0
20230919,153200,118022305,2295,2295,2295,2295,0
20230919,153100,118022305,2295,2295,2295,2295,0
20230919,153000,118022305,2295,2295,2295,2295,1079
20230919,152900,115546000,2280,2280,2280,2280,0
20230919,152800,115546000,2280,2280,2280,2280,0
20230919,152700,115546000,2280,2280,2280,2280,0
20230919,152600,115546000,2280,2280,2280,2280,0
20230919,152500,115546000,2280,2280,2280,2280,0
20230919,152400,115546000,2280,2280,2280,2280,0
20230919,152300,115546000,2280,2280,2280,2280,0
20230919,152200,115546000,2280,2280,2280,2280,0
20230919,152100,115546000,2280,2280,2280,2280,0
20230919,152000,115546000,2280,2280,2280,2280,0
20230919,151900,115546000,2280,2285,2285,2280,19
20230919,151800,115502645,2285,2295,2295,2280,151
20230919,151700,115157625,2295,2295,2295,2295,1
20230919,151600,115155330,2295,2295,2295,2290,16
20230919,151500,115118660,2295,2295,2295,2295,0
20230919,151400,115118660,2295,2295,2295,2285,158
20230919,151300,114757610,2285,2285,2285,2285,411
20230919,151200,113818475,2295,2285,2295,2280,350
20230919,151100,113019100,2290,2285,2290,2280,12500
20230919,151000,84497240,2290,2290,2290,2285,56
20230919,150900,84369205,2290,2290,2290,2290,6
20230919,150800,84355465,2285,2290,2295,2285,2004
20230919,150700,79771295,2290,2290,2290,2290,0
20230919,150600,79771295,2290,2290,2290,2290,0
20230919,150500,79771295,2290,2290,2290,2290,0
20230919,150400,79771295,2290,2290,2290,2290,0
20230919,150300,79771295,2290,2290,2290,2290,0
20230919,150200,79771295,2290,2290,2290,2290,10
20230919,150100,79748395,2285,2290,2290,2285,3
20230919,150000,79741530,2285,2285,2285,2285,549
20230919,145900,78487065,2290,2290,2290,2290,0
20230919,145800,78487065,2290,2290,2290,2290,481
20230919,145700,77385575,2290,2290,2290,2290,52
20230919,145600,77266495,2290,2290,2290,2290,15
20230919,145500,77232145,2290,2290,2290,2290,1
20230919,145400,77229855,2285,2285,2290,2285,4
20230919,145300,77220705,2290,2290,2290,2290,11
20230919,145200,77195515,2285,2290,2290,2285,9
20230919,145100,77174910,2290,2290,2290,2290,0
20230919,145000,77174910,2290,2290,2290,2290,10
20230919,144900,77152010,2290,2290,2290,2290,5
20230919,144800,77140560,2290,2290,2290,2290,5
20230919,144700,77129110,2290,2290,2290,2290,0
20230919,144600,77129110,2290,2290,2290,2290,1
20230919,144500,77126820,2290,2290,2290,2290,12
20230919,144400,77099340,2290,2290,2290,2290,10
20230919,144300,77076440,2290,2290,2290,2290,4
20230919,144200,77067280,2290,2290,2290,2290,1
20230919,144100,77064990,2285,2285,2285,2285,0
20230919,144000,77064990,2285,2285,2285,2285,950
20230919,143900,74894240,2290,2290,2290,2290,0
20230919,143800,74894240,2290,2290,2290,2290,1
20230919,143700,74891950,2290,2290,2290,2290,0
20230919,143600,74891950,2290,2290,2290,2290,0
20230919,143500,74891950,2290,2290,2290,2290,4
20230919,143400,74882790,2290,2290,2290,2285,187
20230919,143300,74455460,2290,2290,2290,2290,2
20230919,143200,74450880,2290,2290,2290,2290,1100
20230919,143100,71931880,2290,2290,2290,2290,1
20230919,143000,71929590,2290,2290,2290,2290,0
20230919,142900,71929590,2290,2290,2290,2290,0
20230919,142800,71929590,2290,2290,2290,2290,0
20230919,142700,71929590,2290,2290,2290,2290,0
20230919,142600,71929590,2290,2290,2290,2290,0
20230919,142500,71929590,2290,2290,2290,2290,0
20230919,142400,71929590,2290,2290,2290,2290,0
20230919,142300,71929590,2290,2290,2290,2290,0
20230919,142200,71929590,2290,2290,2290,2290,0
20230919,142100,71929590,2290,2290,2290,2290,0
20230919,142000,71929590,2290,2290,2290,2290,2
20230919,141900,71925010,2290,2290,2290,2290,6
20230919,141800,71911270,2290,2290,2290,2290,1
20230919,141700,71908980,2285,2290,2290,2285,2032
20230919,141600,67265845,2290,2285,2290,2285,3520
20230919,141500,59222620,2290,2290,2290,2290,0
20230919,141400,59222620,2290,2290,2290,2290,0
20230919,141300,59222620,2290,2290,2290,2290,0
20230919,141200,59222620,2290,2290,2290,2290,0
20230919,141100,59222620,2290,2290,2290,2290,1
20230919,141000,59220330,2295,2295,2295,2295,0
20230919,140900,59220330,2295,2295,2295,2295,0
20230919,140800,59220330,2295,2295,2295,2295,3
20230919,140700,59213445,2295,2295,2295,2295,22
20230919,140600,59162955,2295,2295,2295,2295,1
20230919,140500,59160660,2290,2290,2290,2290,1000
20230919,140400,56870660,2295,2295,2295,2295,0
20230919,140300,56870660,2295,2295,2295,2295,0
20230919,140200,56870660,2295,2295,2295,2295,0
20230919,140100,56870660,2295,2295,2295,2295,0
20230919,140000,56870660,2295,2295,2295,2295,0
20230919,135900,56870660,2295,2290,2295,2290,502
20230919,135800,55721070,2290,2290,2290,2290,0
20230919,135700,55721070,2290,2290,2290,2290,0
20230919,135600,55721070,2290,2290,2290,2290,0
20230919,135500,55721070,2290,2290,2290,2290,0
20230919,135400,55721070,2290,2290,2290,2290,0
20230919,135300,55721070,2290,2290,2290,2290,0
20230919,135200,55721070,2290,2290,2290,2290,0
20230919,135100,55721070,2290,2290,2290,2290,3
20230919,135000,55714200,2290,2290,2290,2290,1
20230919,134900,55711910,2285,2290,2290,2285,6
20230919,134800,55698175,2290,2290,2290,2290,14
20230919,134700,55666115,2290,2290,2290,2290,6
20230919,134600,55652375,2295,2295,2295,2295,0
20230919,134500,55652375,2295,2295,2295,2295,0
20230919,134400,55652375,2295,2295,2295,2295,0
20230919,134300,55652375,2295,2295,2295,2295,0
20230919,134200,55652375,2295,2290,2295,2290,2
20230919,134100,55647790,2295,2285,2295,2285,3
20230919,134000,55640920,2295,2295,2295,2295,4
20230919,133900,55631740,2295,2295,2295,2295,0
20230919,133800,55631740,2295,2295,2295,2295,0
20230919,133700,55631740,2295,2295,2295,2295,1
20230919,133600,55629445,2300,2300,2300,2300,0
20230919,133500,55629445,2300,2300,2300,2300,0
20230919,133400,55629445,2300,2300,2300,2300,0
20230919,133300,55629445,2300,2300,2300,2300,0
20230919,133200,55629445,2300,2300,2300,2300,0
20230919,133100,55629445,2300,2300,2300,2300,0
20230919,133000,55629445,2300,2300,2300,2300,0
20230919,132900,55629445,2300,2300,2300,2300,1
20230919,132800,55627145,2300,2290,2300,2290,9
20230919,132700,55606505,2300,2300,2300,2300,1
20230919,132600,55604205,2300,2285,2300,2285,501
20230919,132500,54456950,2295,2295,2295,2295,0
20230919,132400,54456950,2295,2295,2295,2295,0
20230919,132300,54456950,2295,2295,2295,2295,0
20230919,132200,54456950,2295,2295,2295,2295,0
20230919,132100,54456950,2295,2295,2295,2295,0
20230919,132000,54456950,2295,2295,2295,2295,0
20230919,131900,54456950,2295,2295,2295,2295,0
20230919,131800,54456950,2295,2295,2295,2295,0
20230919,131700,54456950,2295,2295,2295,2295,2
20230919,131600,54452360,2295,2285,2295,2285,23
20230919,131500,54399785,2295,2295,2295,2295,0
20230919,131400,54399785,2295,2295,2295,2295,1
20230919,131300,54397490,2295,2295,2295,2295,0
20230919,131200,54397490,2295,2295,2295,2295,0
20230919,131100,54397490,2295,2295,2295,2295,0
20230919,131000,54397490,2295,2295,2295,2295,0
20230919,130900,54397490,2295,2295,2295,2295,0
20230919,130800,54397490,2295,2295,2295,2295,0
20230919,130700,54397490,2295,2295,2295,2295,0
20230919,130600,54397490,2295,2295,2295,2295,0
20230919,130500,54397490,2295,2295,2295,2295,2
20230919,130400,54392900,2295,2295,2295,2295,6
20230919,130300,54379130,2295,2290,2295,2290,1454
20230919,130200,51049465,2295,2295,2295,2295,2
20230919,130100,51044875,2295,2290,2295,2290,579
20230919,130000,49718960,2295,2295,2295,2295,0
20230919,125900,49718960,2295,2295,2295,2295,0
20230919,125800,49718960,2295,2295,2295,2295,0
20230919,125700,49718960,2295,2295,2295,2295,0
20230919,125600,49718960,2295,2295,2295,2295,50
20230919,125500,49604210,2295,2295,2295,2295,5
20230919,125400,49592735,2295,2295,2295,2295,0
20230919,125300,49592735,2295,2295,2295,2295,0
20230919,125200,49592735,2295,2295,2295,2295,0
20230919,125100,49592735,2295,2295,2295,2295,0
20230919,125000,49592735,2295,2295,2295,2295,0
20230919,124900,49592735,2295,2295,2295,2295,0
20230919,124800,49592735,2295,2295,2295,2295,0
20230919,124700,49592735,2295,2295,2295,2295,0
20230919,124600,49592735,2295,2295,2295,2295,0
20230919,124500,49592735,2295,2295,2295,2295,0
20230919,124400,49592735,2295,2295,2295,2295,20
20230919,124300,49546835,2295,2295,2295,2295,0
20230919,124200,49546835,2295,2295,2295,2295,0
20230919,124100,49546835,2295,2295,2295,2295,0
20230919,124000,49546835,2295,2295,2295,2295,0
20230919,123900,49546835,2295,2295,2295,2295,20
20230919,123800,49500935,2295,2295,2295,2295,1
20230919,123700,49498640,2295,2295,2295,2295,1
20230919,123600,49496345,2295,2295,2295,2295,0
20230919,123500,49496345,2295,2295,2295,2295,0
20230919,123400,49496345,2295,2295,2295,2295,0
20230919,123300,49496345,2295,2295,2295,2295,0
20230919,123200,49496345,2295,2295,2295,2295,0
20230919,123100,49496345,2295,2290,2295,2290,2
20230919,123000,49491760,2295,2295,2295,2295,1
20230919,122900,49489465,2290,2295,2295,2290,2
20230919,122800,49484880,2290,2300,2300,2290,5
20230919,122700,49473390,2300,2300,2300,2300,0
20230919,122600,49473390,2300,2300,2300,2300,0
20230919,122500,49473390,2300,2300,2300,2300,0
20230919,122400,49473390,2300,2300,2300,2300,0
20230919,122300,49473390,2300,2300,2300,2300,0
20230919,122200,49473390,2300,2300,2300,2300,0
20230919,122100,49473390,2300,2300,2300,2300,0
20230919,122000,49473390,2300,2300,2300,2300,0
20230919,121900,49473390,2300,2300,2300,2300,500
20230919,121800,48323390,2300,2300,2300,2300,0
20230919,121700,48323390,2300,2300,2300,2300,0
20230919,121600,48323390,2300,2300,2300,2300,0
20230919,121500,48323390,2300,2300,2300,2300,0
20230919,121400,48323390,2300,2300,2300,2300,0
20230919,121300,48323390,2300,2300,2300,2300,0
20230919,121200,48323390,2300,2300,2300,2300,0
20230919,121100,48323390,2300,2300,2300,2300,0
20230919,121000,48323390,2300,2300,2300,2300,0
20230919,120900,48323390,2300,2300,2300,2300,0
20230919,120800,48323390,2300,2300,2300,2300,0
20230919,120700,48323390,2300,2300,2300,2300,0
20230919,120600,48323390,2300,2300,2300,2300,0
20230919,120500,48323390,2300,2300,2300,2300,5
20230919,120400,48311890,2300,2290,2300,2290,1066
20230919,120300,45870710,2300,2300,2300,2300,0
20230919,120200,45870710,2300,2300,2300,2300,0
20230919,120100,45870710,2300,2300,2300,2300,0
20230919,120000,45870710,2300,2300,2300,2300,12
20230919,115900,45843110,2300,2300,2300,2300,0
20230919,115800,45843110,2300,2300,2300,2300,0
20230919,115700,45843110,2300,2300,2300,2300,0
20230919,115600,45843110,2300,2300,2300,2300,0
20230919,115500,45843110,2300,2290,2300,2290,201
20230919,115400,45382810,2300,2300,2300,2300,0
20230919,115300,45382810,2300,2300,2300,2300,0
20230919,115200,45382810,2300,2300,2300,2300,0
20230919,115100,45382810,2300,2300,2300,2300,0
20230919,115000,45382810,2300,2300,2300,2300,0
20230919,114900,45382810,2300,2300,2300,2300,0
20230919,114800,45382810,2300,2300,2300,2300,0
20230919,114700,45382810,2300,2300,2300,2300,0
20230919,114600,45382810,2300,2300,2300,2300,1
20230919,114500,45380510,2290,2290,2290,2290,578
20230919,114400,44056890,2290,2290,2290,2290,3
20230919,114300,44050020,2290,2290,2290,2290,0
20230919,114200,44050020,2290,2290,2290,2290,0
20230919,114100,44050020,2290,2290,2290,2290,10
20230919,114000,44027120,2290,2285,2290,2285,7
20230919,113900,44011105,2290,2285,2295,2285,4
20230919,113800,44001950,2295,2290,2295,2290,12
20230919,113700,43974415,2285,2300,2300,2285,2140
20230919,113600,39073720,2300,2300,2300,2290,805
20230919,113500,37230220,2290,2290,2290,2290,69
20230919,113400,37072210,2300,2300,2300,2300,0
20230919,113300,37072210,2300,2300,2300,2300,0
20230919,113200,37072210,2300,2300,2300,2300,0
20230919,113100,37072210,2300,2300,2300,2300,6
20230919,113000,37058410,2300,2290,2300,2290,502
20230919,112900,35908810,2300,2300,2300,2300,0
20230919,112800,35908810,2300,2300,2300,2300,0
20230919,112700,35908810,2300,2300,2300,2300,0
20230919,112600,35908810,2300,2300,2300,2300,0
20230919,112500,35908810,2300,2300,2300,2300,0
20230919,112400,35908810,2300,2300,2300,2300,0
20230919,112300,35908810,2300,2300,2300,2300,4
20230919,112200,35899610,2300,2300,2300,2300,0
20230919,112100,35899610,2300,2300,2300,2300,0
20230919,112000,35899610,2300,2300,2300,2300,0
20230919,111900,35899610,2300,2300,2300,2300,0
20230919,111800,35899610,2300,2300,2300,2300,0
20230919,111700,35899610,2300,2300,2300,2300,2
20230919,111600,35895010,2300,2300,2300,2300,6
20230919,111500,35881210,2290,2290,2290,2290,638
20230919,111400,34420190,2300,2300,2300,2300,50
20230919,111300,34305190,2300,2300,2300,2300,0
20230919,111200,34305190,2300,2300,2300,2300,0
20230919,111100,34305190,2300,2300,2300,2300,0
20230919,111000,34305190,2300,2300,2300,2300,0
20230919,110900,34305190,2300,2300,2300,2300,1
20230919,110800,34302890,2295,2295,2295,2295,20
20230919,110700,34256990,2295,2300,2300,2295,433
20230919,110600,33261170,2300,2300,2300,2300,1
20230919,110500,33258870,2300,2300,2300,2300,0
20230919,110400,33258870,2300,2300,2300,2300,0
20230919,110300,33258870,2300,2300,2300,2300,0
20230919,110200,33258870,2300,2300,2300,2300,0
20230919,110100,33258870,2300,2300,2300,2300,0
20230919,110000,33258870,2300,2300,2300,2300,0
20230919,105900,33258870,2300,2300,2300,2300,0
20230919,105800,33258870,2300,2300,2300,2300,0
20230919,105700,33258870,2300,2300,2300,2300,0
20230919,105600,33258870,2300,2300,2300,2300,0
20230919,105500,33258870,2300,2300,2300,2300,1
20230919,105400,33256570,2300,2300,2300,2300,0
20230919,105300,33256570,2300,2300,2300,2300,0
20230919,105200,33256570,2300,2300,2300,2300,0
20230919,105100,33256570,2300,2300,2300,2300,10
20230919,105000,33233570,2300,2300,2300,2300,10
20230919,104900,33210570,2300,2300,2300,2300,0
20230919,104800,33210570,2300,2300,2300,2300,0
20230919,104700,33210570,2300,2300,2300,2300,4
20230919,104600,33201370,2295,2295,2295,2295,500
20230919,104500,32053870,2295,2295,2295,2295,0
20230919,104400,32053870,2295,2295,2295,2295,0
20230919,104300,32053870,2295,2295,2295,2295,1
20230919,104200,32051575,2290,2290,2290,2290,2
20230919,104100,32046995,2290,2290,2290,2290,5
20230919,104000,32035545,2295,2295,2295,2295,1
20230919,103900,32033250,2295,2295,2295,2295,0
20230919,103800,32033250,2295,2295,2295,2295,0
20230919,103700,32033250,2295,2295,2295,2295,0
20230919,103600,32033250,2295,2295,2295,2295,0
20230919,103500,32033250,2295,2295,2295,2295,0
20230919,103400,32033250,2295,2295,2295,2295,0
20230919,103300,32033250,2295,2295,2295,2295,1
20230919,103200,32030955,2290,2295,2295,2285,6
20230919,103100,32017200,2295,2295,2295,2285,12
20230919,103000,31989680,2295,2295,2295,2290,3
20230919,102900,31982800,2295,2295,2295,2290,26
20230919,102800,31923145,2295,2295,2295,2290,15
20230919,102700,31888725,2290,2300,2300,2290,3164
20230919,102600,24643070,2295,2295,2300,2295,1014
20230919,102500,22315915,2295,2300,2300,2295,3
20230919,102400,22309020,2300,2295,2300,2295,2
20230919,102300,22304425,2300,2295,2300,2295,6
20230919,102200,22290650,2300,2300,2300,2300,2
20230919,102100,22286050,2300,2290,2300,2290,97
20230919,102000,22063910,2300,2300,2300,2300,0
20230919,101900,22063910,2300,2300,2300,2300,0
20230919,101800,22063910,2300,2300,2300,2300,980
20230919,101700,19809910,2300,2300,2300,2300,5
20230919,101600,19798410,2300,2300,2300,2290,605
20230919,101500,18412910,2300,2300,2300,2300,0
20230919,101400,18412910,2300,2300,2300,2300,0
20230919,101300,18412910,2300,2300,2300,2300,0
20230919,101200,18412910,2300,2300,2300,2300,0
20230919,101100,18412910,2300,2300,2300,2300,100
20230919,101000,18182910,2300,2300,2300,2300,0
20230919,100900,18182910,2300,2300,2300,2300,0
20230919,100800,18182910,2300,2300,2300,2300,0
20230919,100700,18182910,2300,2300,2300,2300,20
20230919,100600,18136910,2300,2300,2300,2300,2
20230919,100500,18132310,2300,2300,2300,2300,1
20230919,100400,18130010,2300,2300,2300,2300,0
20230919,100300,18130010,2300,2300,2300,2300,0
20230919,100200,18130010,2300,2300,2300,2300,0
20230919,100100,18130010,2300,2300,2300,2300,3
20230919,100000,18123110,2300,2300,2300,2290,10
20230919,095900,18100140,2300,2300,2300,2300,2
20230919,095800,18095540,2300,2300,2300,2300,6
20230919,095700,18081740,2300,2300,2300,2300,2
20230919,095600,18077140,2295,2295,2295,2295,529
20230919,095500,16863085,2300,2300,2300,2300,2
20230919,095400,16858485,2300,2300,2300,2300,5
20230919,095300,16846985,2300,2300,2300,2300,9
20230919,095200,16826285,2300,2300,2300,2295,8
20230919,095100,16807890,2305,2305,2305,2295,7
20230919,095000,16791770,2305,2305,2305,2305,0
20230919,094900,16791770,2305,2305,2305,2305,0
20230919,094800,16791770,2305,2305,2305,2305,7
20230919,094700,16775635,2305,2305,2305,2300,1011
20230919,094600,14450290,2305,2305,2305,2305,0
20230919,094500,14450290,2305,2305,2305,2305,0
20230919,094400,14450290,2305,2305,2305,2305,0
20230919,094300,14450290,2305,2305,2305,2305,3
20230919,094200,14443375,2305,2305,2305,2305,3
20230919,094100,14436460,2305,2305,2305,2305,5
20230919,094000,14424935,2300,2300,2300,2300,200
20230919,093900,13964935,2305,2295,2305,2295,34
20230919,093800,13886595,2295,2305,2305,2295,409
20230919,093700,12947820,2305,2305,2305,2305,5
20230919,093600,12936295,2305,2305,2305,2305,0
20230919,093500,12936295,2305,2305,2305,2305,0
20230919,093400,12936295,2305,2305,2305,2305,30
20230919,093300,12867145,2305,2305,2305,2305,6
20230919,093200,12853315,2300,2300,2305,2300,1004
20230919,093100,10544095,2305,2305,2305,2305,0
20230919,093000,10544095,2305,2305,2305,2305,0
20230919,092900,10544095,2305,2305,2305,2305,0
20230919,092800,10544095,2305,2305,2305,2305,0
20230919,092700,10544095,2305,2305,2305,2305,2
20230919,092600,10539485,2305,2305,2305,2305,0
20230919,092500,10539485,2305,2305,2305,2305,0
20230919,092400,10539485,2305,2305,2305,2305,0
20230919,092300,10539485,2305,2305,2305,2305,0
20230919,092200,10539485,2305,2305,2305,2305,0
20230919,092100,10539485,2305,2305,2305,2305,0
20230919,092000,10539485,2305,2305,2305,2305,0
20230919,091900,10539485,2305,2305,2305,2305,3
20230919,091800,10532570,2305,2305,2305,2305,5
20230919,091700,10521045,2305,2300,2305,2300,479
20230919,091600,9417050,2305,2305,2305,2305,5
20230919,091500,9405525,2305,2290,2305,2290,213
20230919,091400,8917710,2290,2300,2300,2290,2207
20230919,091300,3856955,2305,2305,2305,2305,1
20230919,091200,3854650,2305,2305,2305,2305,0
20230919,091100,3854650,2305,2305,2305,2305,0
20230919,091000,3854650,2305,2305,2305,2305,7
20230919,090900,3838515,2305,2305,2305,2305,1
20230919,090800,3836210,2310,2310,2310,2310,0
20230919,090700,3836210,2310,2310,2310,2310,0
20230919,090600,3836210,2310,2310,2310,2310,3
20230919,090500,3829280,2310,2310,2310,2310,0
20230919,090400,3829280,2310,2310,2310,2310,1
20230919,090300,3826970,2300,2305,2310,2300,453
20230919,090200,2784450,2310,2310,2310,2305,102
20230919,090100,2549330,2305,2305,2305,2305,0
20230919,090000,2549330,2305,2305,2305,2305,1106