KissMeData/009200/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,184800,228050270,2415,2415,2415,2415,1154
20230628,184700,228050270,2415,2415,2415,2415,0
20230628,184600,228050270,2415,2415,2415,2415,0
20230628,184500,228050270,2415,2415,2415,2415,0
20230628,184400,228050270,2415,2415,2415,2415,0
20230628,184300,228050270,2415,2415,2415,2415,0
20230628,184200,228050270,2415,2415,2415,2415,0
20230628,184100,228050270,2415,2415,2415,2415,0
20230628,184000,228050270,2415,2415,2415,2415,0
20230628,183900,228050270,2415,2415,2415,2415,0
20230628,183800,228050270,2415,2415,2415,2415,0
20230628,183700,228050270,2415,2415,2415,2415,0
20230628,183600,228050270,2415,2415,2415,2415,0
20230628,183500,228050270,2415,2415,2415,2415,0
20230628,183400,228050270,2415,2415,2415,2415,0
20230628,183300,228050270,2415,2415,2415,2415,0
20230628,183200,228050270,2415,2415,2415,2415,0
20230628,183100,228050270,2415,2415,2415,2415,0
20230628,183000,228050270,2415,2415,2415,2415,0
20230628,182900,228050270,2415,2415,2415,2415,0
20230628,182800,228050270,2415,2415,2415,2415,0
20230628,182700,228050270,2415,2415,2415,2415,0
20230628,182600,228050270,2415,2415,2415,2415,0
20230628,182500,228050270,2415,2415,2415,2415,0
20230628,182400,228050270,2415,2415,2415,2415,0
20230628,182300,228050270,2415,2415,2415,2415,0
20230628,182200,228050270,2415,2415,2415,2415,0
20230628,182100,228050270,2415,2415,2415,2415,0
20230628,182000,228050270,2415,2415,2415,2415,0
20230628,181900,228050270,2415,2415,2415,2415,0
20230628,181800,228050270,2415,2415,2415,2415,1154
20230628,181700,228050270,2415,2415,2415,2415,0
20230628,181600,228050270,2415,2415,2415,2415,0
20230628,181500,228050270,2415,2415,2415,2415,0
20230628,181400,228050270,2415,2415,2415,2415,0
20230628,181300,228050270,2415,2415,2415,2415,0
20230628,181200,228050270,2415,2415,2415,2415,0
20230628,181100,228050270,2415,2415,2415,2415,0
20230628,181000,228050270,2415,2415,2415,2415,0
20230628,180900,228050270,2415,2415,2415,2415,0
20230628,180800,228050270,2415,2415,2415,2415,0
20230628,180700,228050270,2415,2415,2415,2415,0
20230628,180600,228050270,2415,2415,2415,2415,0
20230628,180500,228050270,2415,2415,2415,2415,0
20230628,180400,228050270,2415,2415,2415,2415,0
20230628,180300,228050270,2415,2415,2415,2415,0
20230628,180200,228050270,2415,2415,2415,2415,0
20230628,180100,228050270,2415,2415,2415,2415,0
20230628,180000,228050270,2415,2415,2415,2415,0
20230628,175900,228050270,2415,2415,2415,2415,0
20230628,175800,228050270,2415,2415,2415,2415,0
20230628,175700,228050270,2415,2415,2415,2415,0
20230628,175600,228050270,2415,2415,2415,2415,0
20230628,175500,228050270,2415,2415,2415,2415,0
20230628,175400,228050270,2415,2415,2415,2415,0
20230628,175300,228050270,2415,2415,2415,2415,0
20230628,175200,228050270,2415,2415,2415,2415,0
20230628,175100,228050270,2415,2415,2415,2415,0
20230628,175000,228050270,2415,2415,2415,2415,0
20230628,174900,228050270,2415,2415,2415,2415,0
20230628,174800,228050270,2415,2415,2415,2415,1154
20230628,174700,228050270,2415,2415,2415,2415,0
20230628,174600,228050270,2415,2415,2415,2415,0
20230628,174500,228050270,2415,2415,2415,2415,0
20230628,174400,228050270,2415,2415,2415,2415,0
20230628,174300,228050270,2415,2415,2415,2415,0
20230628,174200,228050270,2415,2415,2415,2415,0
20230628,174100,228050270,2415,2415,2415,2415,0
20230628,174000,228050270,2415,2415,2415,2415,0
20230628,173900,228050270,2415,2415,2415,2415,0
20230628,173800,228050270,2415,2415,2415,2415,0
20230628,173700,228050270,2415,2415,2415,2415,0
20230628,173600,228050270,2415,2415,2415,2415,0
20230628,173500,228050270,2415,2415,2415,2415,0
20230628,173400,228050270,2415,2415,2415,2415,0
20230628,173300,228050270,2415,2415,2415,2415,0
20230628,173200,228050270,2415,2415,2415,2415,0
20230628,173100,228050270,2415,2415,2415,2415,0
20230628,173000,228050270,2415,2415,2415,2415,0
20230628,172900,228050270,2415,2415,2415,2415,0
20230628,172800,228050270,2415,2415,2415,2415,0
20230628,172700,228050270,2415,2415,2415,2415,0
20230628,172600,228050270,2415,2415,2415,2415,0
20230628,172500,228050270,2415,2415,2415,2415,0
20230628,172400,228050270,2415,2415,2415,2415,0
20230628,172300,228050270,2415,2415,2415,2415,0
20230628,172200,228050270,2415,2415,2415,2415,0
20230628,172100,228050270,2415,2415,2415,2415,0
20230628,172000,228050270,2415,2415,2415,2415,0
20230628,171900,228050270,2415,2415,2415,2415,0
20230628,171800,228050270,2415,2415,2415,2415,1154
20230628,171700,228050270,2415,2415,2415,2415,0
20230628,171600,228050270,2415,2415,2415,2415,0
20230628,171500,228050270,2415,2415,2415,2415,0
20230628,171400,228050270,2415,2415,2415,2415,0
20230628,171300,228050270,2415,2415,2415,2415,0
20230628,171200,228050270,2415,2415,2415,2415,0
20230628,171100,228050270,2415,2415,2415,2415,0
20230628,171000,228050270,2415,2415,2415,2415,0
20230628,170900,228050270,2415,2415,2415,2415,0
20230628,170800,228050270,2415,2415,2415,2415,0
20230628,170700,228050270,2415,2415,2415,2415,0
20230628,170600,228050270,2415,2415,2415,2415,0
20230628,170500,228050270,2415,2415,2415,2415,0
20230628,170400,228050270,2415,2415,2415,2415,0
20230628,170300,228050270,2415,2415,2415,2415,0
20230628,170200,228050270,2415,2415,2415,2415,0
20230628,170100,228050270,2415,2415,2415,2415,0
20230628,170000,228050270,2415,2415,2415,2415,0
20230628,165900,228050270,2415,2415,2415,2415,0
20230628,165800,228050270,2415,2415,2415,2415,0
20230628,165700,228050270,2415,2415,2415,2415,0
20230628,165600,228050270,2415,2415,2415,2415,0
20230628,165500,228050270,2415,2415,2415,2415,0
20230628,165400,228050270,2415,2415,2415,2415,0
20230628,165300,228050270,2415,2415,2415,2415,0
20230628,165200,228050270,2415,2415,2415,2415,0
20230628,165100,228050270,2415,2415,2415,2415,0
20230628,165000,228050270,2415,2415,2415,2415,0
20230628,164900,228050270,2415,2415,2415,2415,0
20230628,164800,228050270,2415,2415,2415,2415,1154
20230628,164700,228050270,2415,2415,2415,2415,0
20230628,164600,228050270,2415,2415,2415,2415,0
20230628,164500,228050270,2415,2415,2415,2415,0
20230628,164400,228050270,2415,2415,2415,2415,0
20230628,164300,228050270,2415,2415,2415,2415,0
20230628,164200,228050270,2415,2415,2415,2415,0
20230628,164100,228050270,2415,2415,2415,2415,0
20230628,164000,228050270,2415,2415,2415,2415,0
20230628,163900,228050270,2415,2415,2415,2415,0
20230628,163800,228050270,2415,2415,2415,2415,0
20230628,163700,228050270,2415,2415,2415,2415,0
20230628,163600,228050270,2415,2415,2415,2415,0
20230628,163500,228050270,2415,2415,2415,2415,0
20230628,163400,228050270,2415,2415,2415,2415,0
20230628,163300,228050270,2415,2415,2415,2415,0
20230628,163200,228050270,2415,2415,2415,2415,0
20230628,163100,228050270,2415,2415,2415,2415,0
20230628,163000,228050270,2415,2415,2415,2415,0
20230628,162900,228050270,2415,2415,2415,2415,0
20230628,162800,228050270,2415,2415,2415,2415,0
20230628,162700,228050270,2415,2415,2415,2415,0
20230628,162600,228050270,2415,2415,2415,2415,0
20230628,162500,228050270,2415,2415,2415,2415,0
20230628,162400,228050270,2415,2415,2415,2415,0
20230628,162300,228050270,2415,2415,2415,2415,0
20230628,162200,228050270,2415,2415,2415,2415,0
20230628,162100,228050270,2415,2415,2415,2415,0
20230628,162000,228050270,2415,2415,2415,2415,0
20230628,161900,228050270,2415,2415,2415,2415,0
20230628,161800,228050270,2415,2415,2415,2415,1154
20230628,161700,228050270,2415,2415,2415,2415,0
20230628,161600,228050270,2415,2415,2415,2415,0
20230628,161500,228050270,2415,2415,2415,2415,0
20230628,161400,228050270,2415,2415,2415,2415,0
20230628,161300,228050270,2415,2415,2415,2415,0
20230628,161200,228050270,2415,2415,2415,2415,0
20230628,161100,228050270,2415,2415,2415,2415,0
20230628,161000,228050270,2415,2415,2415,2415,0
20230628,160900,228050270,2415,2415,2415,2415,0
20230628,160800,228050270,2415,2415,2415,2415,0
20230628,160700,228050270,2415,2415,2415,2415,0
20230628,160600,228050270,2415,2415,2415,2415,0
20230628,160500,228050270,2415,2415,2415,2415,0
20230628,160400,228050270,2415,2415,2415,2415,0
20230628,160300,228050270,2415,2415,2415,2415,0
20230628,160200,228050270,2415,2415,2415,2415,0
20230628,160100,228050270,2415,2415,2415,2415,0
20230628,160000,228050270,2415,2415,2415,2415,0
20230628,155900,228050270,2415,2415,2415,2415,0
20230628,155800,228050270,2415,2415,2415,2415,0
20230628,155700,228050270,2415,2415,2415,2415,0
20230628,155600,228050270,2415,2415,2415,2415,0
20230628,155500,228050270,2415,2415,2415,2415,0
20230628,155400,228050270,2415,2415,2415,2415,0
20230628,155300,228050270,2415,2415,2415,2415,0
20230628,155200,228050270,2415,2415,2415,2415,0
20230628,155100,228050270,2415,2415,2415,2415,0
20230628,155000,228050270,2415,2415,2415,2415,0
20230628,154900,228050270,2415,2415,2415,2415,0
20230628,154800,228050270,2415,2415,2415,2415,1154
20230628,154700,228050270,2415,2415,2415,2415,0
20230628,154600,228050270,2415,2415,2415,2415,0
20230628,154500,228050270,2415,2415,2415,2415,0
20230628,154400,228050270,2415,2415,2415,2415,0
20230628,154300,228050270,2415,2415,2415,2415,0
20230628,154200,228050270,2415,2415,2415,2415,0
20230628,154100,228050270,2415,2415,2415,2415,0
20230628,154000,228050270,2415,2415,2415,2415,0
20230628,153900,228050270,2415,2415,2415,2415,0
20230628,153800,228050270,2415,2415,2415,2415,0
20230628,153700,228050270,2415,2415,2415,2415,0
20230628,153600,228050270,2415,2415,2415,2415,0
20230628,153500,228050270,2415,2415,2415,2415,0
20230628,153400,228050270,2415,2415,2415,2415,0
20230628,153300,228050270,2415,2415,2415,2415,0
20230628,153200,228050270,2415,2415,2415,2415,0
20230628,153100,228050270,2415,2415,2415,2415,0
20230628,153000,228050270,2415,2415,2415,2415,1154
20230628,152900,225263360,2420,2420,2420,2420,0
20230628,152800,225263360,2420,2420,2420,2420,0
20230628,152700,225263360,2420,2420,2420,2420,0
20230628,152600,225263360,2420,2420,2420,2420,0
20230628,152500,225263360,2420,2420,2420,2420,0
20230628,152400,225263360,2420,2420,2420,2420,0
20230628,152300,225263360,2420,2420,2420,2420,0
20230628,152200,225263360,2420,2420,2420,2420,0
20230628,152100,225263360,2420,2420,2420,2420,0
20230628,152000,225263360,2420,2420,2420,2420,0
20230628,151900,225263360,2420,2420,2420,2420,0
20230628,151800,225263360,2420,2420,2420,2420,0
20230628,151700,225263360,2420,2420,2420,2415,21
20230628,151600,225212585,2415,2415,2415,2415,9
20230628,151500,225190850,2420,2415,2420,2415,236
20230628,151400,224620835,2415,2415,2415,2415,11
20230628,151300,224594270,2420,2415,2420,2415,455
20230628,151200,223495435,2415,2420,2420,2415,132
20230628,151100,223176440,2420,2420,2420,2415,31
20230628,151000,223101425,2420,2420,2420,2420,0
20230628,150900,223101425,2420,2420,2420,2420,18
20230628,150800,223057865,2420,2420,2420,2420,0
20230628,150700,223057865,2420,2415,2420,2415,25
20230628,150600,222997395,2415,2415,2415,2415,4
20230628,150500,222987735,2415,2415,2415,2415,333
20230628,150400,222183540,2415,2415,2415,2415,11
20230628,150300,222156975,2420,2420,2420,2420,0
20230628,150200,222156975,2420,2420,2420,2420,0
20230628,150100,222156975,2420,2420,2420,2420,0
20230628,150000,222156975,2420,2420,2420,2420,2
20230628,145900,222152135,2420,2420,2420,2420,0
20230628,145800,222152135,2420,2420,2420,2415,502
20230628,145700,220939795,2410,2415,2420,2410,26
20230628,145600,220877105,2420,2410,2420,2410,124
20230628,145500,220578170,2410,2410,2420,2410,239
20230628,145400,220002170,2410,2415,2415,2410,3000
20230628,145300,212771105,2425,2425,2425,2425,0
20230628,145200,212771105,2425,2425,2425,2425,0
20230628,145100,212771105,2425,2420,2425,2420,2980
20230628,145000,205550060,2415,2420,2420,2415,2002
20230628,144900,200715220,2415,2415,2415,2415,81
20230628,144800,200519605,2420,2420,2420,2420,0
20230628,144700,200519605,2420,2420,2420,2420,413
20230628,144600,199520145,2420,2420,2420,2420,0
20230628,144500,199520145,2420,2415,2420,2415,219
20230628,144400,198991255,2415,2410,2415,2410,131
20230628,144300,198675045,2420,2420,2420,2420,1
20230628,144200,198672625,2420,2420,2420,2420,6
20230628,144100,198658105,2415,2415,2420,2415,202
20230628,144000,198170265,2415,2415,2415,2415,0
20230628,143900,198170265,2415,2415,2415,2415,122
20230628,143800,197875635,2415,2420,2420,2415,53
20230628,143700,197747635,2415,2415,2420,2415,126
20230628,143600,197443325,2415,2420,2420,2415,64
20230628,143500,197288755,2420,2415,2420,2415,2297
20230628,143400,191741495,2420,2415,2420,2415,32
20230628,143300,191664210,2420,2420,2420,2420,10
20230628,143200,191640010,2420,2420,2425,2420,1041
20230628,143100,189120785,2420,2420,2420,2420,0
20230628,143000,189120785,2420,2420,2420,2420,0
20230628,142900,189120785,2420,2420,2420,2420,3
20230628,142800,189113525,2420,2420,2420,2420,107
20230628,142700,188854585,2420,2420,2420,2420,40
20230628,142600,188757785,2420,2420,2420,2420,0
20230628,142500,188757785,2420,2415,2420,2415,222
20230628,142400,188221630,2415,2415,2415,2415,31
20230628,142300,188146765,2420,2420,2420,2420,40
20230628,142200,188049965,2420,2420,2420,2420,100
20230628,142100,187807965,2420,2425,2425,2420,841
20230628,142000,185772245,2425,2420,2425,2420,3030
20230628,141900,178439495,2425,2425,2425,2425,0
20230628,141800,178439495,2425,2425,2425,2425,0
20230628,141700,178439495,2425,2425,2425,2425,10
20230628,141600,178415245,2425,2425,2425,2425,1000
20230628,141500,175990245,2425,2420,2425,2420,219
20230628,141400,175460260,2420,2420,2420,2420,31
20230628,141300,175385240,2425,2420,2425,2420,89
20230628,141200,175169840,2420,2420,2420,2420,263
20230628,141100,174533380,2425,2425,2425,2425,0
20230628,141000,174533380,2425,2425,2425,2425,0
20230628,140900,174533380,2425,2420,2425,2420,490
20230628,140800,173347575,2420,2420,2420,2420,0
20230628,140700,173347575,2420,2420,2420,2420,0
20230628,140600,173347575,2420,2420,2420,2420,0
20230628,140500,173347575,2420,2420,2420,2420,149
20230628,140400,172986995,2420,2420,2420,2420,31
20230628,140300,172911975,2425,2425,2425,2425,0
20230628,140200,172911975,2425,2425,2425,2425,0
20230628,140100,172911975,2425,2425,2425,2425,0
20230628,140000,172911975,2425,2420,2425,2420,417
20230628,135900,171902825,2420,2420,2420,2420,0
20230628,135800,171902825,2420,2420,2420,2420,0
20230628,135700,171902825,2420,2420,2420,2420,0
20230628,135600,171902825,2420,2420,2420,2420,100
20230628,135500,171660825,2420,2420,2420,2420,3
20230628,135400,171653565,2420,2420,2425,2415,424
20230628,135300,170628015,2420,2420,2420,2420,687
20230628,135200,168965475,2420,2420,2420,2420,150
20230628,135100,168602475,2420,2420,2420,2420,0
20230628,135000,168602475,2420,2420,2420,2420,21
20230628,134900,168551655,2420,2420,2420,2420,113
20230628,134800,168278195,2420,2420,2420,2420,0
20230628,134700,168278195,2420,2420,2420,2420,40
20230628,134600,168181395,2420,2420,2420,2420,0
20230628,134500,168181395,2420,2415,2420,2415,220
20230628,134400,167650080,2415,2415,2415,2415,131
20230628,134300,167333715,2420,2420,2420,2420,1
20230628,134200,167331295,2415,2415,2415,2415,2
20230628,134100,167326465,2420,2420,2420,2420,0
20230628,134000,167326465,2420,2420,2420,2420,31
20230628,133900,167251445,2425,2425,2425,2425,0
20230628,133800,167251445,2425,2415,2425,2415,218
20230628,133700,166724965,2415,2415,2415,2415,0
20230628,133600,166724965,2415,2415,2415,2415,1200
20230628,133500,163826965,2420,2420,2420,2420,368
20230628,133400,162936405,2420,2420,2420,2420,31
20230628,133300,162861385,2420,2420,2420,2420,800
20230628,133200,160925385,2425,2425,2425,2425,0
20230628,133100,160925385,2425,2425,2425,2425,0
20230628,133000,160925385,2425,2425,2425,2425,0
20230628,132900,160925385,2425,2425,2425,2425,0
20230628,132800,160925385,2425,2425,2425,2425,10
20230628,132700,160901135,2425,2425,2425,2425,25
20230628,132600,160840510,2425,2425,2425,2425,5
20230628,132500,160828385,2420,2420,2420,2420,218
20230628,132400,160300825,2420,2420,2420,2420,31
20230628,132300,160225805,2425,2425,2425,2425,0
20230628,132200,160225805,2425,2425,2425,2425,0
20230628,132100,160225805,2425,2425,2425,2425,202
20230628,132000,159735955,2430,2430,2430,2430,0
20230628,131900,159735955,2430,2430,2430,2430,0
20230628,131800,159735955,2430,2430,2430,2430,0
20230628,131700,159735955,2430,2430,2430,2430,0
20230628,131600,159735955,2430,2430,2430,2430,0
20230628,131500,159735955,2430,2420,2430,2420,218
20230628,131400,159208385,2420,2430,2430,2420,52
20230628,131300,159082345,2430,2425,2430,2425,3
20230628,131200,159075060,2425,2425,2425,2425,256
20230628,131100,158454260,2430,2430,2430,2430,0
20230628,131000,158454260,2430,2430,2430,2430,0
20230628,130900,158454260,2430,2430,2430,2430,0
20230628,130800,158454260,2430,2430,2430,2430,0
20230628,130700,158454260,2430,2425,2430,2425,177
20230628,130600,158025030,2430,2430,2430,2430,0
20230628,130500,158025030,2430,2430,2430,2430,0
20230628,130400,158025030,2430,2430,2430,2430,100
20230628,130300,157782030,2430,2430,2430,2430,0
20230628,130200,157782030,2430,2430,2430,2430,1
20230628,130100,157779600,2425,2430,2430,2425,169
20230628,130000,157369750,2430,2430,2430,2430,11
20230628,125900,157343020,2430,2430,2430,2430,2
20230628,125800,157338160,2430,2425,2430,2425,218
20230628,125700,156809505,2425,2430,2430,2425,952
20230628,125600,154498395,2430,2430,2430,2430,0
20230628,125500,154498395,2430,2430,2430,2430,0
20230628,125400,154498395,2430,2425,2430,2425,10
20230628,125300,154474140,2430,2430,2430,2430,0
20230628,125200,154474140,2430,2430,2430,2430,0
20230628,125100,154474140,2430,2430,2430,2430,2573
20230628,125000,148221750,2435,2435,2435,2435,10
20230628,124900,148197400,2435,2435,2435,2435,10
20230628,124800,148173050,2435,2435,2435,2435,0
20230628,124700,148173050,2435,2435,2435,2435,0
20230628,124600,148173050,2435,2435,2435,2435,0
20230628,124500,148173050,2435,2435,2435,2435,0
20230628,124400,148173050,2435,2435,2435,2435,0
20230628,124300,148173050,2435,2435,2435,2435,115
20230628,124200,147893025,2435,2435,2435,2435,0
20230628,124100,147893025,2435,2435,2435,2435,0
20230628,124000,147893025,2435,2435,2435,2435,0
20230628,123900,147893025,2435,2435,2435,2435,0
20230628,123800,147893025,2435,2435,2435,2435,9
20230628,123700,147871110,2435,2435,2435,2435,0
20230628,123600,147871110,2435,2435,2435,2435,51
20230628,123500,147746925,2435,2435,2435,2435,0
20230628,123400,147746925,2435,2435,2435,2435,0
20230628,123300,147746925,2435,2435,2435,2435,38
20230628,123200,147654395,2435,2430,2435,2430,100
20230628,123100,147411390,2435,2435,2435,2435,0
20230628,123000,147411390,2435,2435,2435,2435,0
20230628,122900,147411390,2435,2435,2435,2435,0
20230628,122800,147411390,2435,2435,2435,2435,0
20230628,122700,147411390,2435,2435,2435,2435,0
20230628,122600,147411390,2435,2435,2435,2435,0
20230628,122500,147411390,2435,2435,2435,2435,0
20230628,122400,147411390,2435,2435,2435,2435,0
20230628,122300,147411390,2435,2435,2435,2435,1
20230628,122200,147408955,2435,2435,2435,2435,0
20230628,122100,147408955,2435,2435,2435,2435,0
20230628,122000,147408955,2435,2435,2435,2435,0
20230628,121900,147408955,2435,2435,2435,2435,0
20230628,121800,147408955,2435,2435,2435,2435,0
20230628,121700,147408955,2435,2435,2435,2435,0
20230628,121600,147408955,2435,2435,2435,2435,0
20230628,121500,147408955,2435,2435,2435,2435,0
20230628,121400,147408955,2435,2435,2435,2435,0
20230628,121300,147408955,2435,2435,2435,2435,0
20230628,121200,147408955,2435,2435,2435,2435,5
20230628,121100,147396780,2435,2435,2435,2435,1
20230628,121000,147394345,2435,2435,2435,2435,0
20230628,120900,147394345,2435,2435,2435,2435,0
20230628,120800,147394345,2435,2435,2435,2435,0
20230628,120700,147394345,2435,2435,2435,2435,0
20230628,120600,147394345,2435,2435,2435,2435,100
20230628,120500,147150845,2435,2435,2435,2435,100
20230628,120400,146907345,2435,2435,2435,2435,0
20230628,120300,146907345,2435,2435,2435,2435,0
20230628,120200,146907345,2435,2435,2435,2435,0
20230628,120100,146907345,2435,2435,2435,2435,0
20230628,120000,146907345,2435,2435,2435,2435,0
20230628,115900,146907345,2435,2435,2435,2435,0
20230628,115800,146907345,2435,2435,2435,2435,0
20230628,115700,146907345,2435,2435,2435,2435,0
20230628,115600,146907345,2435,2435,2435,2435,0
20230628,115500,146907345,2435,2435,2435,2435,0
20230628,115400,146907345,2435,2435,2435,2435,0
20230628,115300,146907345,2435,2435,2435,2435,0
20230628,115200,146907345,2435,2435,2435,2435,0
20230628,115100,146907345,2435,2435,2435,2435,0
20230628,115000,146907345,2435,2435,2435,2435,0
20230628,114900,146907345,2435,2435,2435,2435,0
20230628,114800,146907345,2435,2435,2435,2435,0
20230628,114700,146907345,2435,2435,2435,2435,1000
20230628,114600,144472345,2435,2435,2435,2435,0
20230628,114500,144472345,2435,2435,2435,2435,1
20230628,114400,144469910,2435,2435,2435,2435,0
20230628,114300,144469910,2435,2430,2435,2430,31
20230628,114200,144394575,2430,2430,2430,2430,0
20230628,114100,144394575,2430,2430,2430,2430,2401
20230628,114000,138560145,2430,2430,2430,2430,0
20230628,113900,138560145,2430,2430,2430,2430,0
20230628,113800,138560145,2430,2430,2430,2430,0
20230628,113700,138560145,2430,2430,2430,2430,0
20230628,113600,138560145,2430,2430,2430,2430,3
20230628,113500,138552855,2430,2430,2430,2430,0
20230628,113400,138552855,2430,2430,2430,2430,0
20230628,113300,138552855,2430,2430,2430,2430,400
20230628,113200,137580855,2430,2430,2430,2430,400
20230628,113100,136608855,2430,2425,2430,2425,2011
20230628,113000,131732125,2425,2425,2430,2425,299
20230628,112900,131006100,2435,2430,2435,2410,16100
20230628,112800,92127190,2430,2425,2430,2425,218
20230628,112700,91598535,2425,2425,2425,2425,1176
20230628,112600,88746735,2425,2425,2425,2425,5
20230628,112500,88734610,2425,2425,2425,2425,227
20230628,112400,88184135,2425,2425,2425,2425,40
20230628,112300,88087135,2425,2425,2425,2425,30
20230628,112200,88014385,2430,2425,2430,2425,41
20230628,112100,87914955,2430,2430,2430,2430,0
20230628,112000,87914955,2430,2430,2430,2430,8
20230628,111900,87895515,2430,2430,2430,2425,8
20230628,111800,87876100,2425,2425,2425,2425,401
20230628,111700,86903675,2430,2430,2430,2430,5
20230628,111600,86891525,2430,2430,2430,2430,0
20230628,111500,86891525,2430,2430,2430,2430,7
20230628,111400,86874515,2430,2425,2430,2425,21
20230628,111300,86823585,2425,2430,2430,2425,11
20230628,111200,86796905,2425,2425,2425,2425,575
20230628,111100,85402530,2430,2430,2430,2430,0
20230628,111000,85402530,2430,2430,2430,2430,0
20230628,110900,85402530,2430,2430,2430,2430,2
20230628,110800,85397670,2425,2425,2425,2425,430
20230628,110700,84354920,2425,2425,2425,2425,10
20230628,110600,84330670,2425,2420,2425,2420,111
20230628,110500,84061995,2420,2425,2425,2420,612
20230628,110400,82580395,2425,2425,2425,2425,200
20230628,110300,82095395,2430,2430,2430,2430,2
20230628,110200,82090535,2430,2430,2430,2430,16
20230628,110100,82051655,2430,2430,2430,2430,0
20230628,110000,82051655,2430,2430,2430,2430,10
20230628,105900,82027355,2430,2430,2430,2430,1
20230628,105800,82024925,2425,2425,2425,2425,150
20230628,105700,81661175,2435,2435,2435,2435,0
20230628,105600,81661175,2435,2435,2435,2435,0
20230628,105500,81661175,2435,2435,2435,2435,0
20230628,105400,81661175,2435,2435,2435,2435,2
20230628,105300,81656305,2435,2435,2435,2435,0
20230628,105200,81656305,2435,2435,2435,2435,0
20230628,105100,81656305,2435,2435,2435,2435,0
20230628,105000,81656305,2435,2435,2435,2435,4
20230628,104900,81646565,2435,2435,2435,2435,0
20230628,104800,81646565,2435,2435,2435,2435,0
20230628,104700,81646565,2435,2430,2435,2430,2325
20230628,104600,75996805,2430,2430,2430,2430,0
20230628,104500,75996805,2430,2430,2430,2430,0
20230628,104400,75996805,2430,2425,2430,2425,143
20230628,104300,75650010,2425,2425,2425,2420,154
20230628,104200,75276820,2425,2425,2425,2425,58
20230628,104100,75136170,2430,2430,2430,2430,150
20230628,104000,74771670,2430,2430,2430,2430,1
20230628,103900,74769240,2430,2430,2430,2430,0
20230628,103800,74769240,2430,2430,2430,2430,0
20230628,103700,74769240,2430,2430,2430,2430,0
20230628,103600,74769240,2430,2430,2430,2430,0
20230628,103500,74769240,2430,2430,2430,2430,0
20230628,103400,74769240,2430,2425,2430,2425,501
20230628,103300,73554310,2430,2425,2430,2425,2
20230628,103200,73549455,2410,2430,2430,2410,12700
20230628,103100,42826310,2430,2440,2440,2430,230
20230628,103000,42267310,2435,2435,2435,2435,662
20230628,102900,40655340,2435,2435,2435,2435,0
20230628,102800,40655340,2435,2435,2435,2435,3
20230628,102700,40648035,2435,2435,2435,2435,0
20230628,102600,40648035,2435,2435,2435,2435,0
20230628,102500,40648035,2435,2435,2435,2435,0
20230628,102400,40648035,2435,2435,2435,2435,1
20230628,102300,40645600,2430,2430,2435,2430,1624
20230628,102200,36699275,2435,2435,2435,2435,1
20230628,102100,36696840,2435,2435,2435,2435,2
20230628,102000,36691970,2435,2435,2435,2435,0
20230628,101900,36691970,2435,2435,2435,2435,0
20230628,101800,36691970,2435,2430,2440,2430,260
20230628,101700,36060155,2440,2440,2440,2440,0
20230628,101600,36060155,2440,2440,2440,2440,0
20230628,101500,36060155,2440,2440,2440,2440,0
20230628,101400,36060155,2440,2440,2440,2440,9
20230628,101300,36038195,2440,2440,2440,2440,0
20230628,101200,36038195,2440,2435,2440,2430,2001
20230628,101100,31170475,2440,2440,2440,2440,0
20230628,101000,31170475,2440,2440,2440,2440,0
20230628,100900,31170475,2440,2440,2440,2440,0
20230628,100800,31170475,2440,2440,2440,2440,0
20230628,100700,31170475,2440,2440,2440,2440,0
20230628,100600,31170475,2440,2440,2440,2440,0
20230628,100500,31170475,2440,2440,2440,2440,100
20230628,100400,30926475,2440,2440,2440,2440,0
20230628,100300,30926475,2440,2440,2440,2440,2
20230628,100200,30921595,2435,2435,2435,2435,250
20230628,100100,30312845,2440,2440,2440,2440,0
20230628,100000,30312845,2440,2440,2440,2440,1
20230628,095900,30310405,2440,2440,2440,2440,17
20230628,095800,30268925,2445,2445,2445,2445,0
20230628,095700,30268925,2445,2445,2445,2445,2
20230628,095600,30264035,2445,2445,2445,2445,0
20230628,095500,30264035,2445,2440,2445,2440,546
20230628,095400,28931790,2440,2440,2440,2440,0
20230628,095300,28931790,2440,2445,2445,2440,125
20230628,095200,28626780,2445,2445,2445,2445,0
20230628,095100,28626780,2445,2445,2445,2445,0
20230628,095000,28626780,2445,2445,2445,2445,66
20230628,094900,28465410,2445,2445,2445,2445,204
20230628,094800,27966630,2445,2445,2445,2445,500
20230628,094700,26744130,2445,2445,2445,2445,0
20230628,094600,26744130,2445,2445,2445,2445,0
20230628,094500,26744130,2445,2445,2445,2445,1
20230628,094400,26741685,2445,2445,2445,2445,0
20230628,094300,26741685,2445,2445,2445,2445,0
20230628,094200,26741685,2445,2445,2445,2445,1
20230628,094100,26739240,2440,2440,2440,2440,5
20230628,094000,26727040,2445,2445,2445,2445,5
20230628,093900,26714815,2440,2435,2440,2430,291
20230628,093800,26006620,2435,2445,2445,2435,4403
20230628,093700,15273815,2445,2445,2445,2445,0
20230628,093600,15273815,2445,2445,2445,2445,0
20230628,093500,15273815,2445,2445,2445,2445,6
20230628,093400,15259145,2445,2440,2445,2440,201
20230628,093300,14768700,2445,2445,2445,2445,10
20230628,093200,14744250,2445,2445,2445,2445,0
20230628,093100,14744250,2445,2445,2445,2445,51
20230628,093000,14619555,2445,2445,2445,2445,1
20230628,092900,14617110,2445,2445,2445,2445,38
20230628,092800,14524200,2445,2445,2445,2445,3
20230628,092700,14516865,2445,2445,2445,2445,1
20230628,092600,14514420,2435,2435,2435,2435,8
20230628,092500,14494940,2440,2440,2440,2440,8
20230628,092400,14475420,2440,2440,2440,2440,4
20230628,092300,14465660,2445,2445,2445,2445,0
20230628,092200,14465660,2445,2445,2445,2445,0
20230628,092100,14465660,2445,2445,2445,2445,0
20230628,092000,14465660,2445,2445,2445,2445,2
20230628,091900,14460770,2440,2440,2440,2440,153
20230628,091800,14087450,2445,2445,2445,2445,0
20230628,091700,14087450,2445,2445,2445,2445,1
20230628,091600,14085005,2440,2440,2440,2440,200
20230628,091500,13597005,2445,2445,2445,2445,1
20230628,091400,13594560,2450,2450,2450,2450,0
20230628,091300,13594560,2450,2450,2450,2450,40
20230628,091200,13496560,2450,2450,2450,2450,0
20230628,091100,13496560,2450,2450,2450,2450,0
20230628,091000,13496560,2450,2450,2450,2450,1
20230628,090900,13494110,2450,2450,2450,2450,2
20230628,090800,13489210,2450,2445,2450,2445,953
20230628,090700,11156615,2445,2445,2445,2445,606
20230628,090600,9674945,2445,2445,2445,2445,0
20230628,090500,9674945,2445,2445,2445,2445,1
20230628,090400,9672500,2440,2440,2440,2440,204
20230628,090300,9174740,2445,2440,2445,2440,15
20230628,090200,9138135,2435,2445,2445,2435,154
20230628,090100,8761645,2445,2445,2445,2445,1
20230628,090000,8759200,2430,2435,2445,2430,3594