KissMeData/009200/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,184700,217836105,2310,2310,2310,2310,1740
20230901,184600,217836105,2310,2310,2310,2310,0
20230901,184500,217836105,2310,2310,2310,2310,0
20230901,184400,217836105,2310,2310,2310,2310,0
20230901,184300,217836105,2310,2310,2310,2310,0
20230901,184200,217836105,2310,2310,2310,2310,0
20230901,184100,217836105,2310,2310,2310,2310,0
20230901,184000,217836105,2310,2310,2310,2310,0
20230901,183900,217836105,2310,2310,2310,2310,0
20230901,183800,217836105,2310,2310,2310,2310,0
20230901,183700,217836105,2310,2310,2310,2310,0
20230901,183600,217836105,2310,2310,2310,2310,0
20230901,183500,217836105,2310,2310,2310,2310,0
20230901,183400,217836105,2310,2310,2310,2310,0
20230901,183300,217836105,2310,2310,2310,2310,0
20230901,183200,217836105,2310,2310,2310,2310,0
20230901,183100,217836105,2310,2310,2310,2310,0
20230901,183000,217836105,2310,2310,2310,2310,0
20230901,182900,217836105,2310,2310,2310,2310,0
20230901,182800,217836105,2310,2310,2310,2310,0
20230901,182700,217836105,2310,2310,2310,2310,0
20230901,182600,217836105,2310,2310,2310,2310,0
20230901,182500,217836105,2310,2310,2310,2310,0
20230901,182400,217836105,2310,2310,2310,2310,0
20230901,182300,217836105,2310,2310,2310,2310,0
20230901,182200,217836105,2310,2310,2310,2310,0
20230901,182100,217836105,2310,2310,2310,2310,0
20230901,182000,217836105,2310,2310,2310,2310,0
20230901,181900,217836105,2310,2310,2310,2310,0
20230901,181800,217836105,2310,2310,2310,2310,0
20230901,181700,217836105,2310,2310,2310,2310,1740
20230901,181600,217836105,2310,2310,2310,2310,0
20230901,181500,217836105,2310,2310,2310,2310,0
20230901,181400,217836105,2310,2310,2310,2310,0
20230901,181300,217836105,2310,2310,2310,2310,0
20230901,181200,217836105,2310,2310,2310,2310,0
20230901,181100,217836105,2310,2310,2310,2310,0
20230901,181000,217836105,2310,2310,2310,2310,0
20230901,180900,217836105,2310,2310,2310,2310,0
20230901,180800,217836105,2310,2310,2310,2310,0
20230901,180700,217836105,2310,2310,2310,2310,0
20230901,180600,217836105,2310,2310,2310,2310,0
20230901,180500,217836105,2310,2310,2310,2310,0
20230901,180400,217836105,2310,2310,2310,2310,0
20230901,180300,217836105,2310,2310,2310,2310,0
20230901,180200,217836105,2310,2310,2310,2310,0
20230901,180100,217836105,2310,2310,2310,2310,0
20230901,180000,217836105,2310,2310,2310,2310,0
20230901,175900,217836105,2310,2310,2310,2310,0
20230901,175800,217836105,2310,2310,2310,2310,0
20230901,175700,217836105,2310,2310,2310,2310,0
20230901,175600,217836105,2310,2310,2310,2310,0
20230901,175500,217836105,2310,2310,2310,2310,0
20230901,175400,217836105,2310,2310,2310,2310,0
20230901,175300,217836105,2310,2310,2310,2310,0
20230901,175200,217836105,2310,2310,2310,2310,0
20230901,175100,217836105,2310,2310,2310,2310,0
20230901,175000,217836105,2310,2310,2310,2310,0
20230901,174900,217836105,2310,2310,2310,2310,0
20230901,174800,217836105,2310,2310,2310,2310,0
20230901,174700,217836105,2310,2310,2310,2310,1740
20230901,174600,217836105,2310,2310,2310,2310,0
20230901,174500,217836105,2310,2310,2310,2310,0
20230901,174400,217836105,2310,2310,2310,2310,0
20230901,174300,217836105,2310,2310,2310,2310,0
20230901,174200,217836105,2310,2310,2310,2310,0
20230901,174100,217836105,2310,2310,2310,2310,0
20230901,174000,217836105,2310,2310,2310,2310,0
20230901,173900,217836105,2310,2310,2310,2310,0
20230901,173800,217836105,2310,2310,2310,2310,0
20230901,173700,217836105,2310,2310,2310,2310,0
20230901,173600,217836105,2310,2310,2310,2310,0
20230901,173500,217836105,2310,2310,2310,2310,0
20230901,173400,217836105,2310,2310,2310,2310,0
20230901,173300,217836105,2310,2310,2310,2310,0
20230901,173200,217836105,2310,2310,2310,2310,0
20230901,173100,217836105,2310,2310,2310,2310,0
20230901,173000,217836105,2310,2310,2310,2310,0
20230901,172900,217836105,2310,2310,2310,2310,0
20230901,172800,217836105,2310,2310,2310,2310,0
20230901,172700,217836105,2310,2310,2310,2310,0
20230901,172600,217836105,2310,2310,2310,2310,0
20230901,172500,217836105,2310,2310,2310,2310,0
20230901,172400,217836105,2310,2310,2310,2310,0
20230901,172300,217836105,2310,2310,2310,2310,0
20230901,172200,217836105,2310,2310,2310,2310,0
20230901,172100,217836105,2310,2310,2310,2310,0
20230901,172000,217836105,2310,2310,2310,2310,0
20230901,171900,217836105,2310,2310,2310,2310,0
20230901,171800,217836105,2310,2310,2310,2310,0
20230901,171700,217836105,2310,2310,2310,2310,1740
20230901,171600,217836105,2310,2310,2310,2310,0
20230901,171500,217836105,2310,2310,2310,2310,0
20230901,171400,217836105,2310,2310,2310,2310,0
20230901,171300,217836105,2310,2310,2310,2310,0
20230901,171200,217836105,2310,2310,2310,2310,0
20230901,171100,217836105,2310,2310,2310,2310,0
20230901,171000,217836105,2310,2310,2310,2310,0
20230901,170900,217836105,2310,2310,2310,2310,0
20230901,170800,217836105,2310,2310,2310,2310,0
20230901,170700,217836105,2310,2310,2310,2310,0
20230901,170600,217836105,2310,2310,2310,2310,0
20230901,170500,217836105,2310,2310,2310,2310,0
20230901,170400,217836105,2310,2310,2310,2310,0
20230901,170300,217836105,2310,2310,2310,2310,0
20230901,170200,217836105,2310,2310,2310,2310,0
20230901,170100,217836105,2310,2310,2310,2310,0
20230901,170000,217836105,2310,2310,2310,2310,0
20230901,165900,217836105,2310,2310,2310,2310,0
20230901,165800,217836105,2310,2310,2310,2310,0
20230901,165700,217836105,2310,2310,2310,2310,0
20230901,165600,217836105,2310,2310,2310,2310,0
20230901,165500,217836105,2310,2310,2310,2310,0
20230901,165400,217836105,2310,2310,2310,2310,0
20230901,165300,217836105,2310,2310,2310,2310,0
20230901,165200,217836105,2310,2310,2310,2310,0
20230901,165100,217836105,2310,2310,2310,2310,0
20230901,165000,217836105,2310,2310,2310,2310,0
20230901,164900,217836105,2310,2310,2310,2310,0
20230901,164800,217836105,2310,2310,2310,2310,0
20230901,164700,217836105,2310,2310,2310,2310,1740
20230901,164600,217836105,2310,2310,2310,2310,0
20230901,164500,217836105,2310,2310,2310,2310,0
20230901,164400,217836105,2310,2310,2310,2310,0
20230901,164300,217836105,2310,2310,2310,2310,0
20230901,164200,217836105,2310,2310,2310,2310,0
20230901,164100,217836105,2310,2310,2310,2310,0
20230901,164000,217836105,2310,2310,2310,2310,0
20230901,163900,217836105,2310,2310,2310,2310,0
20230901,163800,217836105,2310,2310,2310,2310,0
20230901,163700,217836105,2310,2310,2310,2310,0
20230901,163600,217836105,2310,2310,2310,2310,0
20230901,163500,217836105,2310,2310,2310,2310,0
20230901,163400,217836105,2310,2310,2310,2310,0
20230901,163300,217836105,2310,2310,2310,2310,0
20230901,163200,217836105,2310,2310,2310,2310,0
20230901,163100,217836105,2310,2310,2310,2310,0
20230901,163000,217836105,2310,2310,2310,2310,0
20230901,162900,217836105,2310,2310,2310,2310,0
20230901,162800,217836105,2310,2310,2310,2310,0
20230901,162700,217836105,2310,2310,2310,2310,0
20230901,162600,217836105,2310,2310,2310,2310,0
20230901,162500,217836105,2310,2310,2310,2310,0
20230901,162400,217836105,2310,2310,2310,2310,0
20230901,162300,217836105,2310,2310,2310,2310,0
20230901,162200,217836105,2310,2310,2310,2310,0
20230901,162100,217836105,2310,2310,2310,2310,0
20230901,162000,217836105,2310,2310,2310,2310,0
20230901,161900,217836105,2310,2310,2310,2310,0
20230901,161800,217836105,2310,2310,2310,2310,0
20230901,161700,217836105,2310,2310,2310,2310,1740
20230901,161600,217836105,2310,2310,2310,2310,0
20230901,161500,217836105,2310,2310,2310,2310,0
20230901,161400,217836105,2310,2310,2310,2310,0
20230901,161300,217836105,2310,2310,2310,2310,0
20230901,161200,217836105,2310,2310,2310,2310,0
20230901,161100,217836105,2310,2310,2310,2310,0
20230901,161000,217836105,2310,2310,2310,2310,0
20230901,160900,217836105,2310,2310,2310,2310,0
20230901,160800,217836105,2310,2310,2310,2310,0
20230901,160700,217836105,2310,2310,2310,2310,0
20230901,160600,217836105,2310,2310,2310,2310,0
20230901,160500,217836105,2310,2310,2310,2310,0
20230901,160400,217836105,2310,2310,2310,2310,0
20230901,160300,217836105,2310,2310,2310,2310,0
20230901,160200,217836105,2310,2310,2310,2310,0
20230901,160100,217836105,2310,2310,2310,2310,0
20230901,160000,217836105,2310,2310,2310,2310,0
20230901,155900,217836105,2310,2310,2310,2310,0
20230901,155800,217836105,2310,2310,2310,2310,0
20230901,155700,217836105,2310,2310,2310,2310,0
20230901,155600,217836105,2310,2310,2310,2310,0
20230901,155500,217836105,2310,2310,2310,2310,0
20230901,155400,217836105,2310,2310,2310,2310,0
20230901,155300,217836105,2310,2310,2310,2310,0
20230901,155200,217836105,2310,2310,2310,2310,0
20230901,155100,217836105,2310,2310,2310,2310,0
20230901,155000,217836105,2310,2310,2310,2310,0
20230901,154900,217836105,2310,2310,2310,2310,0
20230901,154800,217836105,2310,2310,2310,2310,0
20230901,154700,217836105,2310,2310,2310,2310,1740
20230901,154600,217836105,2310,2310,2310,2310,0
20230901,154500,217836105,2310,2310,2310,2310,0
20230901,154400,217836105,2310,2310,2310,2310,0
20230901,154300,217836105,2310,2310,2310,2310,0
20230901,154200,217836105,2310,2310,2310,2310,0
20230901,154100,217836105,2310,2310,2310,2310,0
20230901,154000,217836105,2310,2310,2310,2310,0
20230901,153900,217836105,2310,2310,2310,2310,0
20230901,153800,217836105,2310,2310,2310,2310,0
20230901,153700,217836105,2310,2310,2310,2310,0
20230901,153600,217836105,2310,2310,2310,2310,0
20230901,153500,217836105,2310,2310,2310,2310,0
20230901,153400,217836105,2310,2310,2310,2310,0
20230901,153300,217836105,2310,2310,2310,2310,0
20230901,153200,217836105,2310,2310,2310,2310,0
20230901,153100,217836105,2310,2310,2310,2310,0
20230901,153000,217836105,2310,2310,2310,2310,1740
20230901,152900,213816705,2305,2305,2305,2305,0
20230901,152800,213816705,2305,2305,2305,2305,0
20230901,152700,213816705,2305,2305,2305,2305,0
20230901,152600,213816705,2305,2305,2305,2305,0
20230901,152500,213816705,2305,2305,2305,2305,0
20230901,152400,213816705,2305,2305,2305,2305,0
20230901,152300,213816705,2305,2305,2305,2305,0
20230901,152200,213816705,2305,2305,2305,2305,0
20230901,152100,213816705,2305,2305,2305,2305,0
20230901,152000,213816705,2305,2305,2305,2305,0
20230901,151900,213816705,2305,2310,2310,2305,228
20230901,151800,213290240,2305,2310,2310,2305,57
20230901,151700,213158835,2310,2310,2310,2305,683
20230901,151600,211581480,2310,2310,2310,2305,7
20230901,151500,211565315,2310,2305,2310,2305,12
20230901,151400,211537600,2310,2310,2310,2310,5
20230901,151300,211526050,2310,2310,2310,2310,9
20230901,151200,211505260,2310,2305,2310,2305,6
20230901,151100,211491405,2310,2310,2310,2310,72
20230901,151000,211325085,2315,2315,2315,2315,0
20230901,150900,211325085,2315,2315,2315,2315,0
20230901,150800,211325085,2315,2315,2315,2315,2
20230901,150700,211320455,2310,2315,2315,2310,7
20230901,150600,211304255,2315,2315,2315,2310,92
20230901,150500,211091685,2310,2310,2310,2310,3
20230901,150400,211084755,2315,2315,2315,2315,6
20230901,150300,211070865,2315,2305,2315,2305,3178
20230901,150200,203744570,2310,2310,2310,2305,107
20230901,150100,203497405,2310,2310,2310,2305,9
20230901,150000,203476625,2305,2310,2310,2305,48
20230901,145900,203365970,2315,2310,2315,2305,11
20230901,145800,203340555,2305,2315,2315,2305,52
20230901,145700,203220185,2315,2310,2315,2310,11
20230901,145600,203194760,2315,2315,2315,2315,0
20230901,145500,203194760,2315,2315,2315,2315,0
20230901,145400,203194760,2315,2315,2315,2315,8
20230901,145300,203176240,2305,2310,2315,2305,3332
20230901,145200,195482965,2315,2315,2315,2315,0
20230901,145100,195482965,2315,2315,2315,2315,0
20230901,145000,195482965,2315,2315,2315,2315,43
20230901,144900,195383420,2315,2310,2315,2310,502
20230901,144800,194221300,2315,2315,2315,2310,10
20230901,144700,194198160,2315,2310,2315,2310,623
20230901,144600,192759005,2315,2315,2315,2315,2
20230901,144500,192754375,2310,2320,2320,2310,49
20230901,144400,192640745,2320,2320,2320,2320,2
20230901,144300,192636105,2320,2320,2320,2320,4
20230901,144200,192626825,2320,2320,2320,2320,0
20230901,144100,192626825,2320,2320,2320,2320,0
20230901,144000,192626825,2320,2320,2320,2320,6
20230901,143900,192612905,2320,2315,2320,2315,6
20230901,143800,192599010,2315,2315,2320,2315,1504
20230901,143700,189117245,2320,2320,2320,2320,3
20230901,143600,189110285,2320,2320,2320,2315,5
20230901,143500,189098690,2315,2315,2315,2310,2326
20230901,143400,183723360,2320,2325,2325,2320,2
20230901,143300,183718715,2325,2325,2325,2325,0
20230901,143200,183718715,2325,2325,2325,2325,0
20230901,143100,183718715,2325,2325,2325,2315,9
20230901,143000,183697855,2315,2325,2325,2315,755
20230901,142900,181950020,2325,2325,2325,2325,2
20230901,142800,181945370,2315,2320,2325,2315,812
20230901,142700,180057575,2325,2325,2325,2325,3
20230901,142600,180050600,2325,2325,2325,2325,0
20230901,142500,180050600,2325,2320,2325,2320,4
20230901,142400,180041305,2325,2325,2325,2320,3
20230901,142300,180034335,2325,2325,2325,2325,0
20230901,142200,180034335,2325,2320,2325,2320,2
20230901,142100,180029690,2325,2320,2325,2320,2
20230901,142000,180025045,2325,2325,2325,2325,1
20230901,141900,180022720,2325,2320,2325,2320,55
20230901,141800,179895105,2325,2325,2325,2325,1
20230901,141700,179892780,2320,2320,2325,2320,116
20230901,141600,179623655,2320,2320,2320,2320,4
20230901,141500,179614375,2325,2325,2325,2325,0
20230901,141400,179614375,2325,2325,2325,2325,95
20230901,141300,179393500,2325,2325,2325,2325,10
20230901,141200,179370250,2325,2325,2325,2325,5
20230901,141100,179358625,2325,2320,2325,2320,523
20230901,141000,178145260,2325,2325,2325,2325,0
20230901,140900,178145260,2325,2325,2325,2325,0
20230901,140800,178145260,2325,2325,2325,2325,0
20230901,140700,178145260,2325,2325,2325,2325,153
20230901,140600,177789535,2325,2325,2325,2325,0
20230901,140500,177789535,2325,2325,2325,2325,5
20230901,140400,177777910,2325,2325,2325,2325,2
20230901,140300,177773260,2325,2325,2325,2325,1
20230901,140200,177770935,2315,2315,2315,2315,333
20230901,140100,177000040,2320,2325,2325,2320,502
20230901,140000,175835395,2330,2330,2330,2330,0
20230901,135900,175835395,2330,2330,2330,2330,133
20230901,135800,175525505,2330,2325,2330,2325,5
20230901,135700,175513865,2320,2330,2330,2320,160
20230901,135600,175142635,2330,2325,2330,2320,532
20230901,135500,173908380,2330,2330,2330,2330,1
20230901,135400,173906050,2325,2340,2340,2320,268
20230901,135300,173284260,2345,2325,2345,2325,778
20230901,135200,171467785,2320,2325,2325,2320,5
20230901,135100,171456165,2325,2325,2325,2325,0
20230901,135000,171456165,2325,2325,2325,2325,0
20230901,134900,171456165,2325,2325,2325,2325,0
20230901,134800,171456165,2325,2325,2325,2315,32
20230901,134700,171381965,2325,2325,2325,2325,7
20230901,134600,171365690,2325,2325,2325,2325,1
20230901,134500,171363365,2315,2325,2325,2315,101
20230901,134400,171129520,2325,2325,2325,2325,2
20230901,134300,171124870,2325,2325,2325,2325,0
20230901,134200,171124870,2325,2325,2325,2325,0
20230901,134100,171124870,2325,2325,2325,2325,0
20230901,134000,171124870,2325,2325,2325,2325,2
20230901,133900,171120220,2325,2325,2325,2325,0
20230901,133800,171120220,2325,2325,2325,2315,8
20230901,133700,171101670,2325,2325,2325,2325,3
20230901,133600,171094695,2325,2325,2325,2325,1
20230901,133500,171092370,2320,2320,2320,2320,1
20230901,133400,171090050,2325,2325,2325,2325,1
20230901,133300,171087725,2325,2325,2325,2325,1
20230901,133200,171085400,2325,2325,2325,2325,200
20230901,133100,170620400,2325,2325,2325,2325,43
20230901,133000,170520425,2325,2325,2325,2325,0
20230901,132900,170520425,2325,2325,2325,2325,0
20230901,132800,170520425,2325,2325,2325,2325,0
20230901,132700,170520425,2325,2325,2325,2320,38
20230901,132600,170432240,2325,2325,2325,2325,0
20230901,132500,170432240,2325,2325,2325,2325,0
20230901,132400,170432240,2325,2325,2325,2325,5
20230901,132300,170420615,2315,2315,2315,2315,47
20230901,132200,170311810,2320,2320,2320,2320,503
20230901,132100,169144850,2315,2315,2315,2315,706
20230901,132000,167510460,2320,2320,2320,2320,0
20230901,131900,167510460,2320,2320,2320,2320,0
20230901,131800,167510460,2320,2320,2320,2320,0
20230901,131700,167510460,2320,2320,2320,2320,4
20230901,131600,167501180,2320,2320,2320,2320,0
20230901,131500,167501180,2320,2320,2320,2320,1
20230901,131400,167498860,2320,2320,2320,2320,2
20230901,131300,167494220,2320,2320,2320,2320,0
20230901,131200,167494220,2320,2320,2320,2320,0
20230901,131100,167494220,2320,2320,2320,2320,0
20230901,131000,167494220,2320,2320,2320,2320,0
20230901,130900,167494220,2320,2320,2320,2320,0
20230901,130800,167494220,2320,2320,2320,2320,550
20230901,130700,166218220,2320,2325,2325,2315,791
20230901,130600,164386500,2320,2320,2320,2320,0
20230901,130500,164386500,2320,2320,2320,2320,263
20230901,130400,163776340,2320,2320,2320,2320,0
20230901,130300,163776340,2320,2320,2320,2320,0
20230901,130200,163776340,2320,2320,2320,2320,100
20230901,130100,163544340,2325,2325,2325,2325,115
20230901,130000,163276965,2325,2325,2325,2325,502
20230901,125900,162109815,2325,2325,2325,2325,0
20230901,125800,162109815,2325,2325,2325,2325,0
20230901,125700,162109815,2325,2325,2325,2325,3
20230901,125600,162102840,2325,2325,2325,2325,0
20230901,125500,162102840,2325,2320,2325,2320,315
20230901,125400,161372030,2320,2320,2320,2320,147
20230901,125300,161030990,2325,2325,2325,2325,2
20230901,125200,161026340,2310,2320,2325,2310,1659
20230901,125100,157188230,2325,2325,2325,2325,0
20230901,125000,157188230,2325,2325,2325,2325,20
20230901,124900,157141730,2325,2325,2325,2325,0
20230901,124800,157141730,2325,2325,2325,2325,0
20230901,124700,157141730,2325,2325,2325,2325,3
20230901,124600,157134755,2325,2325,2325,2325,1
20230901,124500,157132430,2320,2320,2320,2320,22
20230901,124400,157081390,2325,2325,2325,2325,2
20230901,124300,157076740,2325,2325,2325,2325,0
20230901,124200,157076740,2325,2325,2325,2325,0
20230901,124100,157076740,2325,2325,2325,2325,0
20230901,124000,157076740,2325,2325,2325,2325,10
20230901,123900,157053490,2325,2325,2325,2325,22
20230901,123800,157002340,2325,2325,2325,2325,0
20230901,123700,157002340,2325,2325,2325,2325,3
20230901,123600,156995365,2325,2325,2325,2325,50
20230901,123500,156879115,2325,2325,2325,2325,0
20230901,123400,156879115,2325,2325,2325,2325,2
20230901,123300,156874465,2325,2325,2325,2325,0
20230901,123200,156874465,2325,2325,2325,2325,0
20230901,123100,156874465,2325,2325,2325,2325,0
20230901,123000,156874465,2325,2325,2325,2325,0
20230901,122900,156874465,2325,2325,2325,2325,0
20230901,122800,156874465,2325,2325,2325,2325,0
20230901,122700,156874465,2325,2325,2325,2325,4
20230901,122600,156865165,2325,2325,2325,2325,1
20230901,122500,156862840,2320,2320,2320,2320,100
20230901,122400,156630840,2320,2320,2320,2320,846
20230901,122300,154668120,2320,2320,2320,2320,100
20230901,122200,154436120,2320,2320,2320,2320,2
20230901,122100,154431480,2320,2320,2320,2315,8
20230901,122000,154412925,2320,2315,2320,2315,1037
20230901,121900,152012110,2320,2320,2320,2320,7
20230901,121800,151995870,2320,2320,2320,2320,207
20230901,121700,151515630,2325,2325,2325,2325,6
20230901,121600,151501680,2325,2325,2325,2325,0
20230901,121500,151501680,2325,2325,2325,2325,44
20230901,121400,151399380,2325,2325,2325,2325,1
20230901,121300,151397055,2325,2325,2325,2325,0
20230901,121200,151397055,2325,2325,2325,2325,0
20230901,121100,151397055,2325,2325,2325,2325,0
20230901,121000,151397055,2325,2325,2325,2325,0
20230901,120900,151397055,2325,2325,2325,2325,0
20230901,120800,151397055,2325,2325,2325,2325,24
20230901,120700,151341255,2315,2320,2320,2315,210
20230901,120600,150854360,2325,2325,2325,2325,2
20230901,120500,150849710,2325,2320,2325,2320,113
20230901,120400,150587420,2325,2325,2325,2325,2
20230901,120300,150582770,2325,2325,2325,2325,0
20230901,120200,150582770,2325,2325,2325,2325,0
20230901,120100,150582770,2325,2325,2325,2325,0
20230901,120000,150582770,2325,2325,2325,2325,0
20230901,115900,150582770,2325,2325,2325,2325,0
20230901,115800,150582770,2325,2325,2325,2325,0
20230901,115700,150582770,2325,2325,2325,2325,3
20230901,115600,150575795,2325,2325,2325,2325,0
20230901,115500,150575795,2325,2325,2325,2325,1
20230901,115400,150573470,2325,2325,2325,2325,109
20230901,115300,150320045,2325,2325,2325,2325,155
20230901,115200,149959670,2325,2325,2325,2325,22
20230901,115100,149908520,2320,2320,2320,2320,270
20230901,115000,149282120,2325,2325,2325,2325,38
20230901,114900,149193770,2330,2330,2330,2330,0
20230901,114800,149193770,2330,2330,2330,2330,0
20230901,114700,149193770,2330,2330,2330,2330,3
20230901,114600,149186780,2330,2330,2330,2330,0
20230901,114500,149186780,2330,2330,2330,2330,0
20230901,114400,149186780,2330,2330,2330,2330,3
20230901,114300,149179790,2330,2330,2330,2330,0
20230901,114200,149179790,2330,2330,2330,2330,0
20230901,114100,149179790,2330,2330,2330,2330,631
20230901,114000,147709560,2330,2330,2330,2330,3
20230901,113900,147702570,2330,2330,2330,2330,5
20230901,113800,147690920,2330,2330,2330,2330,318
20230901,113700,146949980,2330,2330,2330,2330,3
20230901,113600,146942990,2330,2330,2330,2330,3
20230901,113500,146936000,2330,2330,2330,2330,0
20230901,113400,146936000,2330,2330,2330,2330,1
20230901,113300,146933670,2330,2330,2330,2330,0
20230901,113200,146933670,2330,2330,2330,2330,214
20230901,113100,146435050,2330,2330,2330,2330,0
20230901,113000,146435050,2330,2330,2330,2330,1
20230901,112900,146432720,2330,2330,2330,2330,3
20230901,112800,146425730,2330,2330,2330,2330,7
20230901,112700,146409420,2330,2330,2330,2330,4
20230901,112600,146400100,2325,2325,2325,2320,741
20230901,112500,144680445,2330,2330,2330,2330,1
20230901,112400,144678115,2330,2330,2330,2330,13
20230901,112300,144647825,2330,2330,2330,2330,1
20230901,112200,144645495,2330,2330,2330,2330,1
20230901,112100,144643165,2330,2330,2330,2330,8
20230901,112000,144624525,2325,2325,2325,2325,550
20230901,111900,143345775,2325,2330,2330,2325,851
20230901,111800,141366945,2330,2330,2330,2330,0
20230901,111700,141366945,2330,2330,2330,2330,4
20230901,111600,141357625,2330,2330,2330,2330,21
20230901,111500,141308695,2330,2330,2330,2330,0
20230901,111400,141308695,2330,2330,2330,2330,2
20230901,111300,141304035,2330,2330,2330,2330,1
20230901,111200,141301705,2330,2330,2330,2330,1
20230901,111100,141299375,2330,2330,2330,2330,0
20230901,111000,141299375,2330,2325,2330,2325,105
20230901,110900,141055150,2325,2330,2330,2320,698
20230901,110800,139435385,2330,2330,2330,2325,42
20230901,110700,139337530,2325,2330,2330,2325,330
20230901,110600,138570250,2330,2335,2335,2330,87
20230901,110500,138367440,2335,2335,2335,2335,23
20230901,110400,138313735,2340,2340,2340,2340,1
20230901,110300,138311395,2340,2340,2340,2340,0
20230901,110200,138311395,2340,2335,2340,2335,5
20230901,110100,138299705,2340,2340,2340,2335,30
20230901,110000,138229640,2335,2340,2340,2335,25
20230901,105900,138171155,2340,2340,2340,2340,0
20230901,105800,138171155,2340,2340,2340,2340,1
20230901,105700,138168815,2340,2340,2340,2340,5
20230901,105600,138157115,2340,2340,2340,2340,121
20230901,105500,137873975,2340,2340,2340,2340,0
20230901,105400,137873975,2340,2340,2340,2335,4
20230901,105300,137864625,2335,2340,2340,2335,50
20230901,105200,137747865,2340,2340,2340,2340,6
20230901,105100,137733825,2345,2340,2345,2340,4
20230901,105000,137724455,2345,2340,2345,2340,78
20230901,104900,137541920,2345,2345,2345,2345,3
20230901,104800,137534885,2345,2345,2345,2345,0
20230901,104700,137534885,2345,2345,2345,2345,1
20230901,104600,137532540,2345,2345,2345,2345,1
20230901,104500,137530195,2345,2345,2345,2345,2
20230901,104400,137525505,2345,2345,2345,2345,0
20230901,104300,137525505,2345,2345,2345,2345,0
20230901,104200,137525505,2345,2345,2345,2345,0
20230901,104100,137525505,2345,2345,2345,2345,2
20230901,104000,137520815,2340,2345,2345,2340,4
20230901,103900,137511445,2340,2340,2340,2340,1000
20230901,103800,135171445,2340,2340,2340,2340,4
20230901,103700,135162085,2340,2340,2340,2340,18
20230901,103600,135119965,2340,2340,2340,2340,14
20230901,103500,135087205,2340,2345,2345,2340,7
20230901,103400,135070800,2325,2350,2350,2305,26802
20230901,103300,72803980,2350,2350,2350,2350,102
20230901,103200,72564280,2350,2350,2350,2350,0
20230901,103100,72564280,2350,2350,2350,2350,0
20230901,103000,72564280,2350,2350,2350,2350,0
20230901,102900,72564280,2350,2350,2350,2350,0
20230901,102800,72564280,2350,2335,2350,2335,8
20230901,102700,72545515,2345,2345,2345,2345,0
20230901,102600,72545515,2345,2345,2345,2345,0
20230901,102500,72545515,2345,2335,2345,2335,1002
20230901,102400,70195845,2335,2335,2335,2335,0
20230901,102300,70195845,2335,2335,2335,2335,0
20230901,102200,70195845,2335,2335,2335,2335,0
20230901,102100,70195845,2335,2335,2335,2335,54
20230901,102000,70069755,2335,2335,2335,2335,946
20230901,101900,67860845,2335,2340,2340,2335,700
20230901,101800,66226335,2350,2350,2350,2350,0
20230901,101700,66226335,2350,2350,2350,2350,2
20230901,101600,66221635,2345,2345,2345,2345,2
20230901,101500,66216945,2350,2350,2350,2350,0
20230901,101400,66216945,2350,2345,2350,2345,4
20230901,101300,66207555,2350,2350,2350,2350,0
20230901,101200,66207555,2350,2350,2350,2345,5
20230901,101100,66195810,2345,2340,2350,2340,2504
20230901,101000,60318345,2340,2340,2340,2340,10
20230901,100900,60294945,2340,2340,2340,2340,142
20230901,100800,59962665,2340,2335,2345,2335,83
20230901,100700,59768735,2345,2335,2345,2335,313
20230901,100600,59037870,2335,2335,2335,2335,165
20230901,100500,58652595,2335,2335,2335,2335,23
20230901,100400,58598890,2340,2335,2340,2335,901
20230901,100300,56495050,2345,2340,2345,2340,2
20230901,100200,56490365,2345,2345,2345,2345,0
20230901,100100,56490365,2345,2345,2345,2345,3
20230901,100000,56483330,2340,2345,2345,2340,3
20230901,095900,56476300,2345,2340,2345,2340,2
20230901,095800,56471615,2345,2340,2345,2340,213
20230901,095700,55973190,2345,2345,2345,2340,3
20230901,095600,55966160,2345,2345,2350,2345,3
20230901,095500,55959120,2350,2345,2350,2345,9
20230901,095400,55937980,2350,2345,2350,2345,17
20230901,095300,55898085,2350,2345,2350,2335,207
20230901,095200,55414420,2350,2350,2350,2350,0
20230901,095100,55414420,2350,2350,2350,2350,3
20230901,095000,55407370,2355,2355,2355,2350,23
20230901,094900,55353210,2355,2350,2355,2350,2204
20230901,094800,50162800,2355,2355,2355,2350,6
20230901,094700,50148680,2355,2355,2355,2345,107
20230901,094600,49897485,2350,2355,2355,2350,3
20230901,094500,49890430,2350,2350,2350,2350,2
20230901,094400,49885730,2355,2355,2355,2355,2
20230901,094300,49881020,2355,2350,2355,2350,200
20230901,094200,49410790,2350,2345,2350,2345,4
20230901,094100,49401400,2350,2350,2350,2350,2
20230901,094000,49396700,2350,2350,2350,2350,0
20230901,093900,49396700,2350,2345,2350,2345,519
20230901,093800,48179550,2345,2345,2345,2345,0
20230901,093700,48179550,2345,2335,2345,2335,3642
20230901,093600,39675470,2335,2335,2335,2335,2
20230901,093500,39670800,2335,2340,2340,2335,506
20230901,093400,38486780,2330,2340,2340,2330,1785
20230901,093300,34327695,2335,2335,2335,2335,413
20230901,093200,33363340,2340,2345,2345,2340,3
20230901,093100,33356315,2350,2340,2350,2340,993
20230901,093000,31032685,2340,2340,2340,2340,51
20230901,092900,30913345,2345,2345,2345,2345,4
20230901,092800,30903965,2345,2350,2360,2340,1587
20230901,092700,27165595,2345,2345,2345,2345,2
20230901,092600,27160905,2350,2345,2350,2345,4
20230901,092500,27151515,2350,2350,2350,2350,0
20230901,092400,27151515,2350,2350,2350,2350,1
20230901,092300,27149165,2345,2345,2345,2345,1
20230901,092200,27146820,2350,2350,2350,2350,0
20230901,092100,27146820,2350,2350,2350,2350,2
20230901,092000,27142120,2350,2350,2350,2350,1
20230901,091900,27139770,2355,2355,2355,2355,1
20230901,091800,27137415,2355,2355,2355,2355,2
20230901,091700,27132705,2355,2355,2355,2355,1
20230901,091600,27130350,2340,2355,2355,2340,3
20230901,091500,27123315,2350,2350,2350,2350,0
20230901,091400,27123315,2350,2345,2350,2345,3979
20230901,091300,17775135,2345,2340,2345,2340,2482
20230901,091200,11954995,2335,2340,2345,2335,11
20230901,091100,11929255,2340,2335,2340,2335,112
20230901,091000,11667325,2335,2335,2340,2335,103
20230901,090900,11426320,2340,2330,2340,2330,75
20230901,090800,11251350,2330,2330,2330,2330,1
20230901,090700,11249020,2330,2330,2330,2325,1549
20230901,090600,7640785,2325,2330,2330,2320,2385
20230901,090500,2097265,2330,2330,2330,2325,112
20230901,090400,1836700,2335,2345,2345,2330,24
20230901,090300,1780755,2335,2345,2345,2335,16
20230901,090200,1743355,2335,2345,2345,2330,7
20230901,090100,1727005,2335,2335,2345,2330,9
20230901,090000,1706005,2345,2340,2345,2335,630