KissMeData/009200/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,195700,534389425,2440,2440,2440,2440,828
20230615,195600,534389425,2440,2440,2440,2440,0
20230615,195500,534389425,2440,2440,2440,2440,0
20230615,195400,534389425,2440,2440,2440,2440,0
20230615,195300,534389425,2440,2440,2440,2440,0
20230615,195200,534389425,2440,2440,2440,2440,0
20230615,195100,534389425,2440,2440,2440,2440,0
20230615,195000,534389425,2440,2440,2440,2440,0
20230615,194900,534389425,2440,2440,2440,2440,0
20230615,194800,534389425,2440,2440,2440,2440,0
20230615,194700,534389425,2440,2440,2440,2440,0
20230615,194600,534389425,2440,2440,2440,2440,0
20230615,194500,534389425,2440,2440,2440,2440,0
20230615,194400,534389425,2440,2440,2440,2440,0
20230615,194300,534389425,2440,2440,2440,2440,0
20230615,194200,534389425,2440,2440,2440,2440,0
20230615,194100,534389425,2440,2440,2440,2440,0
20230615,194000,534389425,2440,2440,2440,2440,0
20230615,193900,534389425,2440,2440,2440,2440,0
20230615,193800,534389425,2440,2440,2440,2440,0
20230615,193700,534389425,2440,2440,2440,2440,0
20230615,193600,534389425,2440,2440,2440,2440,0
20230615,193500,534389425,2440,2440,2440,2440,0
20230615,193400,534389425,2440,2440,2440,2440,0
20230615,193300,534389425,2440,2440,2440,2440,0
20230615,193200,534389425,2440,2440,2440,2440,0
20230615,193100,534389425,2440,2440,2440,2440,0
20230615,193000,534389425,2440,2440,2440,2440,0
20230615,192900,534389425,2440,2440,2440,2440,0
20230615,192800,534389425,2440,2440,2440,2440,0
20230615,192700,534389425,2440,2440,2440,2440,828
20230615,192600,534389425,2440,2440,2440,2440,0
20230615,192500,534389425,2440,2440,2440,2440,0
20230615,192400,534389425,2440,2440,2440,2440,0
20230615,192300,534389425,2440,2440,2440,2440,0
20230615,192200,534389425,2440,2440,2440,2440,0
20230615,192100,534389425,2440,2440,2440,2440,0
20230615,192000,534389425,2440,2440,2440,2440,0
20230615,191900,534389425,2440,2440,2440,2440,0
20230615,191800,534389425,2440,2440,2440,2440,0
20230615,191700,534389425,2440,2440,2440,2440,0
20230615,191600,534389425,2440,2440,2440,2440,0
20230615,191500,534389425,2440,2440,2440,2440,0
20230615,191400,534389425,2440,2440,2440,2440,0
20230615,191300,534389425,2440,2440,2440,2440,0
20230615,191200,534389425,2440,2440,2440,2440,0
20230615,191100,534389425,2440,2440,2440,2440,0
20230615,191000,534389425,2440,2440,2440,2440,0
20230615,190900,534389425,2440,2440,2440,2440,0
20230615,190800,534389425,2440,2440,2440,2440,0
20230615,190700,534389425,2440,2440,2440,2440,0
20230615,190600,534389425,2440,2440,2440,2440,0
20230615,190500,534389425,2440,2440,2440,2440,0
20230615,190400,534389425,2440,2440,2440,2440,0
20230615,190300,534389425,2440,2440,2440,2440,0
20230615,190200,534389425,2440,2440,2440,2440,0
20230615,190100,534389425,2440,2440,2440,2440,0
20230615,190000,534389425,2440,2440,2440,2440,0
20230615,185900,534389425,2440,2440,2440,2440,0
20230615,185800,534389425,2440,2440,2440,2440,0
20230615,185700,534389425,2440,2440,2440,2440,828
20230615,185600,534389425,2440,2440,2440,2440,0
20230615,185500,534389425,2440,2440,2440,2440,0
20230615,185400,534389425,2440,2440,2440,2440,0
20230615,185300,534389425,2440,2440,2440,2440,0
20230615,185200,534389425,2440,2440,2440,2440,0
20230615,185100,534389425,2440,2440,2440,2440,0
20230615,185000,534389425,2440,2440,2440,2440,0
20230615,184900,534389425,2440,2440,2440,2440,0
20230615,184800,534389425,2440,2440,2440,2440,0
20230615,184700,534389425,2440,2440,2440,2440,0
20230615,184600,534389425,2440,2440,2440,2440,0
20230615,184500,534389425,2440,2440,2440,2440,0
20230615,184400,534389425,2440,2440,2440,2440,0
20230615,184300,534389425,2440,2440,2440,2440,0
20230615,184200,534389425,2440,2440,2440,2440,0
20230615,184100,534389425,2440,2440,2440,2440,0
20230615,184000,534389425,2440,2440,2440,2440,0
20230615,183900,534389425,2440,2440,2440,2440,0
20230615,183800,534389425,2440,2440,2440,2440,0
20230615,183700,534389425,2440,2440,2440,2440,0
20230615,183600,534389425,2440,2440,2440,2440,0
20230615,183500,534389425,2440,2440,2440,2440,0
20230615,183400,534389425,2440,2440,2440,2440,0
20230615,183300,534389425,2440,2440,2440,2440,0
20230615,183200,534389425,2440,2440,2440,2440,0
20230615,183100,534389425,2440,2440,2440,2440,0
20230615,183000,534389425,2440,2440,2440,2440,0
20230615,182900,534389425,2440,2440,2440,2440,0
20230615,182800,534389425,2440,2440,2440,2440,0
20230615,182700,534389425,2440,2440,2440,2440,828
20230615,182600,534389425,2440,2440,2440,2440,0
20230615,182500,534389425,2440,2440,2440,2440,0
20230615,182400,534389425,2440,2440,2440,2440,0
20230615,182300,534389425,2440,2440,2440,2440,0
20230615,182200,534389425,2440,2440,2440,2440,0
20230615,182100,534389425,2440,2440,2440,2440,0
20230615,182000,534389425,2440,2440,2440,2440,0
20230615,181900,534389425,2440,2440,2440,2440,0
20230615,181800,534389425,2440,2440,2440,2440,0
20230615,181700,534389425,2440,2440,2440,2440,0
20230615,181600,534389425,2440,2440,2440,2440,0
20230615,181500,534389425,2440,2440,2440,2440,0
20230615,181400,534389425,2440,2440,2440,2440,0
20230615,181300,534389425,2440,2440,2440,2440,0
20230615,181200,534389425,2440,2440,2440,2440,0
20230615,181100,534389425,2440,2440,2440,2440,0
20230615,181000,534389425,2440,2440,2440,2440,0
20230615,180900,534389425,2440,2440,2440,2440,0
20230615,180800,534389425,2440,2440,2440,2440,0
20230615,180700,534389425,2440,2440,2440,2440,0
20230615,180600,534389425,2440,2440,2440,2440,0
20230615,180500,534389425,2440,2440,2440,2440,0
20230615,180400,534389425,2440,2440,2440,2440,0
20230615,180300,534389425,2440,2440,2440,2440,0
20230615,180200,534389425,2440,2440,2440,2440,0
20230615,180100,534389425,2440,2440,2440,2440,0
20230615,180000,534389425,2440,2440,2440,2440,0
20230615,175900,534389425,2440,2440,2440,2440,0
20230615,175800,534389425,2440,2440,2440,2440,0
20230615,175700,534389425,2440,2440,2440,2440,828
20230615,175600,534389425,2440,2440,2440,2440,0
20230615,175500,534389425,2440,2440,2440,2440,0
20230615,175400,534389425,2440,2440,2440,2440,0
20230615,175300,534389425,2440,2440,2440,2440,0
20230615,175200,534389425,2440,2440,2440,2440,0
20230615,175100,534389425,2440,2440,2440,2440,0
20230615,175000,534389425,2440,2440,2440,2440,0
20230615,174900,534389425,2440,2440,2440,2440,0
20230615,174800,534389425,2440,2440,2440,2440,0
20230615,174700,534389425,2440,2440,2440,2440,0
20230615,174600,534389425,2440,2440,2440,2440,0
20230615,174500,534389425,2440,2440,2440,2440,0
20230615,174400,534389425,2440,2440,2440,2440,0
20230615,174300,534389425,2440,2440,2440,2440,0
20230615,174200,534389425,2440,2440,2440,2440,0
20230615,174100,534389425,2440,2440,2440,2440,0
20230615,174000,534389425,2440,2440,2440,2440,0
20230615,173900,534389425,2440,2440,2440,2440,0
20230615,173800,534389425,2440,2440,2440,2440,0
20230615,173700,534389425,2440,2440,2440,2440,0
20230615,173600,534389425,2440,2440,2440,2440,0
20230615,173500,534389425,2440,2440,2440,2440,0
20230615,173400,534389425,2440,2440,2440,2440,0
20230615,173300,534389425,2440,2440,2440,2440,0
20230615,173200,534389425,2440,2440,2440,2440,0
20230615,173100,534389425,2440,2440,2440,2440,0
20230615,173000,534389425,2440,2440,2440,2440,0
20230615,172900,534389425,2440,2440,2440,2440,0
20230615,172800,534389425,2440,2440,2440,2440,0
20230615,172700,534389425,2440,2440,2440,2440,828
20230615,172600,534389425,2440,2440,2440,2440,0
20230615,172500,534389425,2440,2440,2440,2440,0
20230615,172400,534389425,2440,2440,2440,2440,0
20230615,172300,534389425,2440,2440,2440,2440,0
20230615,172200,534389425,2440,2440,2440,2440,0
20230615,172100,534389425,2440,2440,2440,2440,0
20230615,172000,534389425,2440,2440,2440,2440,0
20230615,171900,534389425,2440,2440,2440,2440,0
20230615,171800,534389425,2440,2440,2440,2440,0
20230615,171700,534389425,2440,2440,2440,2440,0
20230615,171600,534389425,2440,2440,2440,2440,0
20230615,171500,534389425,2440,2440,2440,2440,0
20230615,171400,534389425,2440,2440,2440,2440,0
20230615,171300,534389425,2440,2440,2440,2440,0
20230615,171200,534389425,2440,2440,2440,2440,0
20230615,171100,534389425,2440,2440,2440,2440,0
20230615,171000,534389425,2440,2440,2440,2440,0
20230615,170900,534389425,2440,2440,2440,2440,0
20230615,170800,534389425,2440,2440,2440,2440,0
20230615,170700,534389425,2440,2440,2440,2440,0
20230615,170600,534389425,2440,2440,2440,2440,0
20230615,170500,534389425,2440,2440,2440,2440,0
20230615,170400,534389425,2440,2440,2440,2440,0
20230615,170300,534389425,2440,2440,2440,2440,0
20230615,170200,534389425,2440,2440,2440,2440,0
20230615,170100,534389425,2440,2440,2440,2440,0
20230615,170000,534389425,2440,2440,2440,2440,0
20230615,165900,534389425,2440,2440,2440,2440,0
20230615,165800,534389425,2440,2440,2440,2440,0
20230615,165700,534389425,2440,2440,2440,2440,828
20230615,165600,534389425,2440,2440,2440,2440,0
20230615,165500,534389425,2440,2440,2440,2440,0
20230615,165400,534389425,2440,2440,2440,2440,0
20230615,165300,534389425,2440,2440,2440,2440,0
20230615,165200,534389425,2440,2440,2440,2440,0
20230615,165100,534389425,2440,2440,2440,2440,0
20230615,165000,534389425,2440,2440,2440,2440,0
20230615,164900,534389425,2440,2440,2440,2440,0
20230615,164800,534389425,2440,2440,2440,2440,0
20230615,164700,534389425,2440,2440,2440,2440,0
20230615,164600,534389425,2440,2440,2440,2440,0
20230615,164500,534389425,2440,2440,2440,2440,0
20230615,164400,534389425,2440,2440,2440,2440,0
20230615,164300,534389425,2440,2440,2440,2440,0
20230615,164200,534389425,2440,2440,2440,2440,0
20230615,164100,534389425,2440,2440,2440,2440,0
20230615,164000,534389425,2440,2440,2440,2440,0
20230615,163900,534389425,2440,2440,2440,2440,0
20230615,163800,534389425,2440,2440,2440,2440,0
20230615,163700,534389425,2440,2440,2440,2440,0
20230615,163600,534389425,2440,2440,2440,2440,0
20230615,163500,534389425,2440,2440,2440,2440,0
20230615,163400,534389425,2440,2440,2440,2440,0
20230615,163300,534389425,2440,2440,2440,2440,0
20230615,163200,534389425,2440,2440,2440,2440,0
20230615,163100,534389425,2440,2440,2440,2440,0
20230615,163000,534389425,2440,2440,2440,2440,0
20230615,162900,534389425,2440,2440,2440,2440,0
20230615,162800,534389425,2440,2440,2440,2440,0
20230615,162700,534389425,2440,2440,2440,2440,828
20230615,162600,534389425,2440,2440,2440,2440,0
20230615,162500,534389425,2440,2440,2440,2440,0
20230615,162400,534389425,2440,2440,2440,2440,0
20230615,162300,534389425,2440,2440,2440,2440,0
20230615,162200,534389425,2440,2440,2440,2440,0
20230615,162100,534389425,2440,2440,2440,2440,0
20230615,162000,534389425,2440,2440,2440,2440,0
20230615,161900,534389425,2440,2440,2440,2440,0
20230615,161800,534389425,2440,2440,2440,2440,0
20230615,161700,534389425,2440,2440,2440,2440,0
20230615,161600,534389425,2440,2440,2440,2440,0
20230615,161500,534389425,2440,2440,2440,2440,0
20230615,161400,534389425,2440,2440,2440,2440,0
20230615,161300,534389425,2440,2440,2440,2440,0
20230615,161200,534389425,2440,2440,2440,2440,0
20230615,161100,534389425,2440,2440,2440,2440,0
20230615,161000,534389425,2440,2440,2440,2440,0
20230615,160900,534389425,2440,2440,2440,2440,0
20230615,160800,534389425,2440,2440,2440,2440,0
20230615,160700,534389425,2440,2440,2440,2440,0
20230615,160600,534389425,2440,2440,2440,2440,0
20230615,160500,534389425,2440,2440,2440,2440,0
20230615,160400,534389425,2440,2440,2440,2440,0
20230615,160300,534389425,2440,2440,2440,2440,0
20230615,160200,534389425,2440,2440,2440,2440,0
20230615,160100,534389425,2440,2440,2440,2440,0
20230615,160000,534389425,2440,2440,2440,2440,0
20230615,155900,534389425,2440,2440,2440,2440,0
20230615,155800,534389425,2440,2440,2440,2440,0
20230615,155700,534389425,2440,2440,2440,2440,828
20230615,155600,534389425,2440,2440,2440,2440,0
20230615,155500,534389425,2440,2440,2440,2440,0
20230615,155400,534389425,2440,2440,2440,2440,0
20230615,155300,534389425,2440,2440,2440,2440,0
20230615,155200,534389425,2440,2440,2440,2440,0
20230615,155100,534389425,2440,2440,2440,2440,0
20230615,155000,534389425,2440,2440,2440,2440,0
20230615,154900,534389425,2440,2440,2440,2440,0
20230615,154800,534389425,2440,2440,2440,2440,0
20230615,154700,534389425,2440,2440,2440,2440,0
20230615,154600,534389425,2440,2440,2440,2440,0
20230615,154500,534389425,2440,2440,2440,2440,0
20230615,154400,534389425,2440,2440,2440,2440,0
20230615,154300,534389425,2440,2440,2440,2440,0
20230615,154200,534389425,2440,2440,2440,2440,0
20230615,154100,534389425,2440,2440,2440,2440,0
20230615,154000,534389425,2440,2440,2440,2440,0
20230615,153900,534389425,2440,2440,2440,2440,0
20230615,153800,534389425,2440,2440,2440,2440,0
20230615,153700,534389425,2440,2440,2440,2440,0
20230615,153600,534389425,2440,2440,2440,2440,0
20230615,153500,534389425,2440,2440,2440,2440,0
20230615,153400,534389425,2440,2440,2440,2440,0
20230615,153300,534389425,2440,2440,2440,2440,0
20230615,153200,534389425,2440,2440,2440,2440,0
20230615,153100,534389425,2440,2440,2440,2440,0
20230615,153000,534389425,2440,2440,2440,2440,828
20230615,152900,532369105,2440,2440,2440,2440,0
20230615,152800,532369105,2440,2440,2440,2440,0
20230615,152700,532369105,2440,2440,2440,2440,0
20230615,152600,532369105,2440,2440,2440,2440,0
20230615,152500,532369105,2440,2440,2440,2440,0
20230615,152400,532369105,2440,2440,2440,2440,0
20230615,152300,532369105,2440,2440,2440,2440,0
20230615,152200,532369105,2440,2440,2440,2440,0
20230615,152100,532369105,2440,2440,2440,2440,0
20230615,152000,532369105,2440,2440,2440,2440,0
20230615,151900,532369105,2440,2435,2440,2435,134
20230615,151800,532042770,2435,2440,2440,2435,52
20230615,151700,531915920,2440,2440,2440,2440,0
20230615,151600,531915920,2440,2440,2440,2440,0
20230615,151500,531915920,2440,2440,2440,2440,5
20230615,151400,531903720,2440,2430,2440,2430,725
20230615,151300,530138105,2430,2430,2430,2430,15
20230615,151200,530101655,2430,2430,2430,2430,139
20230615,151100,529763885,2425,2425,2425,2425,71
20230615,151000,529591710,2430,2435,2435,2430,31
20230615,150900,529516370,2435,2435,2435,2435,2
20230615,150800,529511500,2435,2435,2435,2435,0
20230615,150700,529511500,2435,2435,2435,2435,0
20230615,150600,529511500,2435,2435,2435,2435,2
20230615,150500,529506630,2430,2430,2430,2430,10
20230615,150400,529482330,2425,2425,2425,2425,301
20230615,150300,528752405,2425,2430,2430,2425,118
20230615,150200,528466170,2440,2440,2440,2440,1051
20230615,150100,525901730,2430,2440,2440,2430,63
20230615,150000,525748040,2440,2440,2440,2440,0
20230615,145900,525748040,2440,2440,2440,2440,0
20230615,145800,525748040,2440,2440,2440,2440,0
20230615,145700,525748040,2440,2440,2440,2435,24
20230615,145600,525689585,2445,2425,2445,2420,2920
20230615,145500,518580425,2440,2440,2440,2440,19
20230615,145400,518534065,2440,2440,2440,2440,0
20230615,145300,518534065,2440,2440,2440,2440,0
20230615,145200,518534065,2440,2440,2440,2440,0
20230615,145100,518534065,2440,2440,2440,2440,0
20230615,145000,518534065,2440,2425,2440,2425,598
20230615,144900,517080920,2430,2430,2430,2430,0
20230615,144800,517080920,2430,2430,2430,2430,22
20230615,144700,517027460,2430,2430,2430,2420,6001
20230615,144600,502494660,2435,2435,2435,2435,12
20230615,144500,502465440,2440,2440,2440,2440,0
20230615,144400,502465440,2440,2440,2440,2440,0
20230615,144300,502465440,2440,2440,2440,2440,0
20230615,144200,502465440,2440,2440,2440,2440,500
20230615,144100,501245440,2440,2440,2440,2440,1000
20230615,144000,498805440,2440,2440,2440,2440,0
20230615,143900,498805440,2440,2440,2440,2440,0
20230615,143800,498805440,2440,2440,2440,2440,1
20230615,143700,498803000,2440,2440,2440,2440,0
20230615,143600,498803000,2440,2440,2440,2440,0
20230615,143500,498803000,2440,2435,2440,2430,396
20230615,143400,497840585,2440,2440,2440,2440,3
20230615,143300,497833265,2440,2440,2440,2440,0
20230615,143200,497833265,2440,2440,2440,2440,0
20230615,143100,497833265,2440,2440,2440,2440,1
20230615,143000,497830825,2440,2440,2440,2440,0
20230615,142900,497830825,2440,2440,2440,2440,500
20230615,142800,496610825,2440,2440,2440,2440,0
20230615,142700,496610825,2440,2440,2440,2440,0
20230615,142600,496610825,2440,2440,2440,2440,1
20230615,142500,496608385,2430,2430,2430,2430,0
20230615,142400,496608385,2430,2435,2440,2430,2196
20230615,142300,491265410,2440,2440,2440,2440,0
20230615,142200,491265410,2440,2440,2440,2440,0
20230615,142100,491265410,2440,2440,2440,2440,0
20230615,142000,491265410,2440,2440,2440,2440,0
20230615,141900,491265410,2440,2440,2440,2440,2
20230615,141800,491260530,2435,2440,2440,2435,250
20230615,141700,490651625,2440,2440,2440,2440,1
20230615,141600,490649185,2435,2435,2435,2435,0
20230615,141500,490649185,2435,2435,2435,2435,10
20230615,141400,490624835,2445,2440,2445,2440,25
20230615,141300,490563830,2445,2445,2445,2445,0
20230615,141200,490563830,2445,2445,2445,2445,0
20230615,141100,490563830,2445,2440,2445,2440,245
20230615,141000,489966025,2450,2440,2450,2440,1337
20230615,140900,486698650,2440,2440,2440,2440,100
20230615,140800,486454650,2440,2440,2440,2440,10
20230615,140700,486430250,2440,2440,2440,2435,35
20230615,140600,486345000,2440,2440,2440,2440,8
20230615,140500,486325480,2440,2440,2440,2440,0
20230615,140400,486325480,2440,2440,2440,2440,10
20230615,140300,486301080,2440,2440,2440,2440,1842
20230615,140200,481806600,2445,2445,2445,2445,0
20230615,140100,481806600,2445,2445,2445,2445,0
20230615,140000,481806600,2445,2445,2445,2445,954
20230615,135900,479474070,2445,2445,2445,2445,0
20230615,135800,479474070,2445,2445,2445,2445,300
20230615,135700,478740570,2445,2445,2445,2445,25
20230615,135600,478679445,2445,2445,2445,2445,500
20230615,135500,477456945,2445,2445,2445,2445,0
20230615,135400,477456945,2445,2445,2445,2445,0
20230615,135300,477456945,2445,2445,2445,2445,0
20230615,135200,477456945,2445,2445,2445,2445,0
20230615,135100,477456945,2445,2445,2445,2445,61
20230615,135000,477307800,2445,2445,2445,2445,100
20230615,134900,477063300,2445,2445,2445,2445,0
20230615,134800,477063300,2445,2445,2445,2445,0
20230615,134700,477063300,2445,2445,2445,2445,0
20230615,134600,477063300,2445,2445,2445,2445,1
20230615,134500,477060855,2440,2440,2440,2440,120
20230615,134400,476768055,2445,2435,2445,2435,190
20230615,134300,476304930,2440,2440,2440,2440,0
20230615,134200,476304930,2440,2440,2440,2440,0
20230615,134100,476304930,2440,2440,2440,2440,502
20230615,134000,475080050,2440,2440,2440,2440,0
20230615,133900,475080050,2440,2440,2440,2440,50
20230615,133800,474958050,2440,2440,2440,2440,0
20230615,133700,474958050,2440,2440,2440,2440,0
20230615,133600,474958050,2440,2440,2440,2440,0
20230615,133500,474958050,2440,2440,2440,2440,0
20230615,133400,474958050,2440,2440,2440,2440,0
20230615,133300,474958050,2440,2430,2440,2430,102
20230615,133200,474710170,2440,2440,2440,2440,100
20230615,133100,474466170,2440,2440,2440,2440,2
20230615,133000,474461290,2435,2435,2435,2435,0
20230615,132900,474461290,2435,2435,2435,2435,0
20230615,132800,474461290,2435,2435,2435,2435,417
20230615,132700,473445895,2445,2445,2445,2445,0
20230615,132600,473445895,2445,2445,2445,2445,0
20230615,132500,473445895,2445,2445,2445,2445,438
20230615,132400,472374985,2445,2445,2445,2445,0
20230615,132300,472374985,2445,2445,2445,2445,0
20230615,132200,472374985,2445,2445,2445,2445,0
20230615,132100,472374985,2445,2445,2445,2445,0
20230615,132000,472374985,2445,2445,2445,2445,1
20230615,131900,472372540,2435,2435,2435,2435,699
20230615,131800,470670475,2445,2445,2445,2445,0
20230615,131700,470670475,2445,2445,2445,2445,40
20230615,131600,470572675,2445,2445,2445,2445,81
20230615,131500,470374630,2445,2445,2445,2445,202
20230615,131400,469880740,2445,2440,2445,2440,1502
20230615,131300,466215850,2440,2440,2440,2440,38
20230615,131200,466123130,2440,2435,2440,2435,1657
20230615,131100,462088130,2440,2440,2440,2440,0
20230615,131000,462088130,2440,2440,2440,2440,2
20230615,130900,462083250,2435,2440,2440,2435,103
20230615,130800,461831985,2445,2445,2445,2445,47
20230615,130700,461717070,2445,2445,2445,2445,5
20230615,130600,461704845,2445,2445,2445,2445,0
20230615,130500,461704845,2445,2440,2445,2440,1990
20230615,130400,456849185,2440,2440,2440,2440,0
20230615,130300,456849185,2440,2440,2440,2440,0
20230615,130200,456849185,2440,2440,2440,2440,13
20230615,130100,456817465,2440,2440,2440,2440,0
20230615,130000,456817465,2440,2440,2440,2435,187
20230615,125900,456361195,2440,2440,2440,2440,1
20230615,125800,456358755,2440,2435,2440,2435,8408
20230615,125700,435885265,2435,2430,2435,2430,91
20230615,125600,435664130,2435,2430,2435,2430,464
20230615,125500,434536605,2430,2430,2430,2430,1
20230615,125400,434534175,2430,2430,2430,2430,496
20230615,125300,433328895,2435,2435,2435,2435,0
20230615,125200,433328895,2435,2435,2435,2435,0
20230615,125100,433328895,2435,2435,2435,2435,1
20230615,125000,433326460,2435,2435,2435,2435,0
20230615,124900,433326460,2435,2435,2435,2435,0
20230615,124800,433326460,2435,2435,2435,2435,0
20230615,124700,433326460,2435,2435,2435,2435,0
20230615,124600,433326460,2435,2435,2435,2435,0
20230615,124500,433326460,2435,2435,2435,2430,416
20230615,124400,432315295,2435,2430,2435,2430,104
20230615,124300,432062555,2435,2435,2435,2435,0
20230615,124200,432062555,2435,2435,2435,2435,26
20230615,124100,431999245,2435,2435,2435,2435,4
20230615,124000,431989505,2435,2435,2435,2435,0
20230615,123900,431989505,2435,2430,2435,2430,851
20230615,123800,429921570,2430,2425,2430,2425,1200
20230615,123700,427006570,2430,2430,2430,2430,0
20230615,123600,427006570,2430,2430,2430,2430,6
20230615,123500,426991990,2430,2425,2430,2425,705
20230615,123400,425282330,2425,2425,2425,2425,41
20230615,123300,425182905,2425,2425,2425,2425,59
20230615,123200,425039830,2425,2425,2425,2425,55
20230615,123100,424906455,2425,2420,2425,2420,419
20230615,123000,423892445,2420,2420,2420,2420,187
20230615,122900,423439905,2425,2425,2425,2425,4
20230615,122800,423430205,2425,2425,2425,2425,1
20230615,122700,423427780,2425,2425,2425,2420,524
20230615,122600,422159580,2425,2425,2425,2425,76
20230615,122500,421975280,2425,2425,2425,2425,3
20230615,122400,421968005,2420,2420,2420,2420,1000
20230615,122300,419548005,2420,2420,2420,2420,0
20230615,122200,419548005,2420,2420,2420,2420,50
20230615,122100,419427005,2420,2420,2420,2420,0
20230615,122000,419427005,2420,2420,2420,2420,830
20230615,121900,417418405,2420,2420,2420,2420,0
20230615,121800,417418405,2420,2420,2420,2420,0
20230615,121700,417418405,2420,2420,2420,2420,15
20230615,121600,417382105,2420,2420,2420,2420,0
20230615,121500,417382105,2420,2420,2420,2420,0
20230615,121400,417382105,2420,2420,2420,2420,71
20230615,121300,417210285,2420,2420,2420,2420,0
20230615,121200,417210285,2420,2420,2420,2420,10
20230615,121100,417186085,2420,2420,2420,2420,8
20230615,121000,417166725,2420,2420,2420,2420,0
20230615,120900,417166725,2420,2420,2420,2420,3
20230615,120800,417159465,2420,2420,2420,2420,15
20230615,120700,417123165,2425,2420,2425,2420,473
20230615,120600,415978490,2420,2420,2420,2420,101
20230615,120500,415734070,2410,2415,2415,2410,150
20230615,120400,415372355,2420,2420,2420,2420,0
20230615,120300,415372355,2420,2415,2420,2415,25
20230615,120200,415311905,2420,2420,2420,2420,0
20230615,120100,415311905,2420,2420,2420,2420,0
20230615,120000,415311905,2420,2410,2420,2410,22
20230615,115900,415258845,2410,2410,2410,2410,150
20230615,115800,414897345,2415,2415,2415,2415,78
20230615,115700,414708975,2415,2410,2415,2410,165
20230615,115600,414311310,2415,2415,2415,2415,414
20230615,115500,413311500,2415,2415,2415,2415,1
20230615,115400,413309085,2415,2410,2415,2410,476
20230615,115300,412161905,2415,2415,2415,2415,21
20230615,115200,412111190,2415,2415,2415,2415,3
20230615,115100,412103945,2415,2415,2415,2415,254
20230615,115000,411490535,2410,2410,2410,2410,118
20230615,114900,411206155,2415,2415,2415,2415,10
20230615,114800,411182005,2415,2410,2415,2410,241
20230615,114700,410601180,2415,2415,2415,2415,9
20230615,114600,410579445,2410,2410,2410,2410,237
20230615,114500,410008275,2410,2410,2410,2410,221
20230615,114400,409475665,2415,2415,2415,2415,0
20230615,114300,409475665,2415,2410,2415,2410,6
20230615,114200,409461200,2415,2405,2415,2405,1392
20230615,114100,406112420,2415,2410,2415,2410,549
20230615,114000,404789325,2410,2410,2410,2410,1478
20230615,113900,401227345,2415,2415,2415,2415,10
20230615,113800,401203195,2415,2415,2415,2415,20
20230615,113700,401154895,2420,2420,2420,2420,2
20230615,113600,401150055,2410,2415,2415,2410,100
20230615,113500,400909050,2415,2415,2415,2415,13
20230615,113400,400877655,2420,2420,2420,2420,1
20230615,113300,400875235,2420,2415,2420,2415,1390
20230615,113200,397515435,2420,2415,2420,2415,17
20230615,113100,397474375,2415,2410,2415,2410,2453
20230615,113000,391561140,2410,2410,2410,2410,0
20230615,112900,391561140,2410,2410,2410,2410,0
20230615,112800,391561140,2410,2410,2410,2410,422
20230615,112700,390544120,2410,2410,2410,2410,0
20230615,112600,390544120,2410,2410,2410,2410,200
20230615,112500,390062120,2410,2405,2410,2405,5523
20230615,112400,376779300,2405,2405,2405,2405,0
20230615,112300,376779300,2405,2400,2405,2400,371
20230615,112200,375888895,2405,2405,2405,2405,0
20230615,112100,375888895,2405,2405,2405,2400,477
20230615,112000,374741810,2400,2400,2400,2400,83
20230615,111900,374542610,2400,2400,2400,2400,1030
20230615,111800,372070610,2400,2400,2400,2400,904
20230615,111700,369901010,2405,2405,2405,2405,500
20230615,111600,368698510,2405,2405,2405,2405,0
20230615,111500,368698510,2405,2400,2405,2400,212
20230615,111400,368189650,2405,2405,2405,2405,810
20230615,111300,366241600,2405,2405,2405,2395,5740
20230615,111200,352472330,2400,2405,2405,2400,5332
20230615,111100,339674355,2410,2410,2410,2410,83
20230615,111000,339474325,2415,2415,2415,2415,1
20230615,110900,339471910,2415,2415,2415,2415,1
20230615,110800,339469495,2400,2405,2405,2400,16588
20230615,110700,299641005,2405,2410,2415,2405,10498
20230615,110600,274366015,2415,2420,2420,2415,2
20230615,110500,274361180,2415,2415,2415,2410,1332
20230615,110400,271151015,2410,2415,2415,2410,1844
20230615,110300,266702665,2425,2420,2425,2420,11
20230615,110200,266676040,2425,2425,2425,2420,1010
20230615,110100,264231820,2425,2425,2425,2425,1
20230615,110000,264229395,2425,2420,2425,2420,918
20230615,105900,262007295,2425,2420,2425,2420,604
20230615,105800,260545105,2425,2420,2425,2415,255
20230615,105700,259928010,2420,2420,2420,2420,707
20230615,105600,258217070,2425,2415,2425,2415,103
20230615,105500,257968300,2420,2420,2420,2415,1501
20230615,105400,254335885,2420,2420,2420,2420,0
20230615,105300,254335885,2420,2410,2420,2410,203
20230615,105200,253846155,2420,2415,2420,2410,419
20230615,105100,252833240,2415,2415,2415,2415,3823
20230615,105000,243600695,2420,2425,2425,2420,267
20230615,104900,242954545,2425,2425,2425,2425,0
20230615,104800,242954545,2425,2425,2425,2425,0
20230615,104700,242954545,2425,2420,2425,2415,1730
20230615,104600,238768565,2425,2425,2425,2420,922
20230615,104500,236535215,2420,2420,2420,2420,896
20230615,104400,234366895,2420,2420,2420,2420,982
20230615,104300,231990455,2420,2430,2430,2415,8109
20230615,104200,212358460,2425,2430,2430,2425,862
20230615,104100,210263810,2435,2435,2435,2435,0
20230615,104000,210263810,2435,2435,2435,2435,20
20230615,103900,210215110,2435,2435,2435,2435,0
20230615,103800,210215110,2435,2435,2435,2435,0
20230615,103700,210215110,2435,2435,2435,2435,82
20230615,103600,210015440,2435,2435,2435,2435,1
20230615,103500,210013005,2435,2435,2435,2435,0
20230615,103400,210013005,2435,2430,2435,2430,802
20230615,103300,208064140,2430,2440,2440,2430,1002
20230615,103200,205629270,2435,2435,2440,2430,1782
20230615,103100,201290950,2435,2435,2435,2435,998
20230615,103000,198860820,2440,2430,2440,2430,1001
20230615,102900,196428380,2440,2435,2440,2430,313
20230615,102800,195666660,2435,2435,2435,2435,200
20230615,102700,195179660,2435,2435,2435,2435,741
20230615,102600,193375325,2440,2440,2440,2440,20
20230615,102500,193326525,2440,2440,2440,2440,28
20230615,102400,193258205,2435,2440,2440,2435,1732
20230615,102300,189040285,2440,2445,2445,2440,13611
20230615,102200,155771865,2450,2450,2450,2450,51
20230615,102100,155646915,2450,2445,2450,2445,4159
20230615,102000,145477060,2445,2445,2445,2445,501
20230615,101900,144252115,2445,2450,2450,2445,1434
20230615,101800,140745470,2450,2450,2450,2450,1500
20230615,101700,137070470,2450,2450,2450,2450,6131
20230615,101600,122049520,2450,2450,2450,2450,0
20230615,101500,122049520,2450,2450,2450,2450,195
20230615,101400,121571770,2455,2455,2455,2455,8237
20230615,101300,101349935,2460,2460,2460,2460,23
20230615,101200,101293355,2460,2460,2460,2460,268
20230615,101100,100634075,2460,2460,2460,2455,902
20230615,101000,98417080,2460,2455,2460,2455,152
20230615,100900,98043910,2455,2455,2455,2455,757
20230615,100800,96185475,2460,2460,2460,2460,0
20230615,100700,96185475,2460,2460,2460,2460,0
20230615,100600,96185475,2460,2460,2460,2460,6
20230615,100500,96170715,2465,2465,2465,2465,0
20230615,100400,96170715,2465,2465,2465,2465,0
20230615,100300,96170715,2465,2465,2465,2465,0
20230615,100200,96170715,2465,2465,2465,2465,20
20230615,100100,96121415,2465,2465,2465,2465,0
20230615,100000,96121415,2465,2460,2465,2460,1005
20230615,095900,93649090,2465,2465,2465,2465,2
20230615,095800,93644160,2460,2460,2460,2460,208
20230615,095700,93132480,2460,2460,2460,2460,0
20230615,095600,93132480,2460,2465,2465,2460,310
20230615,095500,92369630,2465,2465,2465,2465,0
20230615,095400,92369630,2465,2465,2465,2465,2
20230615,095300,92364700,2465,2465,2465,2465,1217
20230615,095200,89364795,2465,2465,2465,2465,0
20230615,095100,89364795,2465,2460,2465,2460,111
20230615,095000,89091715,2465,2465,2465,2465,0
20230615,094900,89091715,2465,2460,2465,2460,1888
20230615,094800,84447215,2460,2465,2465,2460,202
20230615,094700,83950290,2465,2465,2465,2465,0
20230615,094600,83950290,2465,2465,2465,2465,43
20230615,094500,83844295,2465,2460,2465,2460,1084
20230615,094400,81177570,2460,2465,2465,2460,51
20230615,094300,81052105,2465,2465,2465,2465,1
20230615,094200,81049640,2465,2465,2465,2465,6
20230615,094100,81034850,2465,2465,2465,2465,0
20230615,094000,81034850,2465,2465,2465,2465,5
20230615,093900,81022525,2465,2465,2465,2465,36
20230615,093800,80933785,2465,2465,2465,2465,1
20230615,093700,80931320,2465,2465,2465,2465,1
20230615,093600,80928855,2465,2460,2465,2460,30
20230615,093500,80855045,2460,2455,2460,2455,41
20230615,093400,80754385,2455,2465,2465,2455,51
20230615,093300,80629010,2460,2460,2460,2455,1088
20230615,093200,77952730,2465,2465,2465,2460,1200
20230615,093100,74995730,2465,2465,2465,2465,15
20230615,093000,74958755,2460,2465,2465,2460,1866
20230615,092900,70368390,2465,2460,2465,2455,52
20230615,092800,70240715,2455,2455,2455,2455,723
20230615,092700,68465750,2465,2460,2465,2455,101
20230615,092600,68217520,2465,2460,2465,2460,1750
20230615,092500,63911485,2460,2460,2460,2460,127
20230615,092400,63599065,2460,2460,2460,2460,1007
20230615,092300,61121845,2460,2460,2460,2460,0
20230615,092200,61121845,2460,2460,2460,2460,6
20230615,092100,61107085,2460,2460,2460,2460,3
20230615,092000,61099705,2460,2455,2460,2455,851
20230615,091900,59008665,2460,2460,2460,2460,35
20230615,091800,58922565,2455,2455,2460,2455,675
20230615,091700,57264740,2455,2460,2460,2455,1894
20230615,091600,52606090,2465,2465,2465,2465,21
20230615,091500,52554325,2465,2465,2465,2465,181
20230615,091400,52108160,2470,2475,2475,2470,259
20230615,091300,51468265,2475,2465,2475,2465,2972
20230615,091200,44127895,2465,2465,2470,2460,621
20230615,091100,42597360,2470,2465,2470,2465,210
20230615,091000,42078665,2470,2465,2470,2465,1692
20230615,090900,37907865,2465,2465,2465,2465,123
20230615,090800,37604670,2465,2460,2465,2455,358
20230615,090700,36725700,2465,2465,2465,2460,578
20230615,090600,35303450,2465,2460,2465,2455,1284
20230615,090500,32150275,2470,2460,2470,2460,6673
20230615,090400,15703930,2460,2460,2460,2460,474
20230615,090300,14537890,2460,2465,2465,2455,32
20230615,090200,14459220,2465,2465,2465,2465,603
20230615,090100,12972825,2470,2455,2470,2455,938
20230615,090000,10658005,2455,2450,2460,2450,4350