KissMeData/009200/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,184300,376694115,2480,2480,2480,2480,1408
20230620,184200,376694115,2480,2480,2480,2480,0
20230620,184100,376694115,2480,2480,2480,2480,0
20230620,184000,376694115,2480,2480,2480,2480,0
20230620,183900,376694115,2480,2480,2480,2480,0
20230620,183800,376694115,2480,2480,2480,2480,0
20230620,183700,376694115,2480,2480,2480,2480,0
20230620,183600,376694115,2480,2480,2480,2480,0
20230620,183500,376694115,2480,2480,2480,2480,0
20230620,183400,376694115,2480,2480,2480,2480,0
20230620,183300,376694115,2480,2480,2480,2480,0
20230620,183200,376694115,2480,2480,2480,2480,0
20230620,183100,376694115,2480,2480,2480,2480,0
20230620,183000,376694115,2480,2480,2480,2480,0
20230620,182900,376694115,2480,2480,2480,2480,0
20230620,182800,376694115,2480,2480,2480,2480,0
20230620,182700,376694115,2480,2480,2480,2480,0
20230620,182600,376694115,2480,2480,2480,2480,0
20230620,182500,376694115,2480,2480,2480,2480,0
20230620,182400,376694115,2480,2480,2480,2480,0
20230620,182300,376694115,2480,2480,2480,2480,0
20230620,182200,376694115,2480,2480,2480,2480,0
20230620,182100,376694115,2480,2480,2480,2480,0
20230620,182000,376694115,2480,2480,2480,2480,0
20230620,181900,376694115,2480,2480,2480,2480,0
20230620,181800,376694115,2480,2480,2480,2480,0
20230620,181700,376694115,2480,2480,2480,2480,0
20230620,181600,376694115,2480,2480,2480,2480,0
20230620,181500,376694115,2480,2480,2480,2480,0
20230620,181400,376694115,2480,2480,2480,2480,0
20230620,181300,376694115,2480,2480,2480,2480,1408
20230620,181200,376694115,2480,2480,2480,2480,0
20230620,181100,376694115,2480,2480,2480,2480,0
20230620,181000,376694115,2480,2480,2480,2480,0
20230620,180900,376694115,2480,2480,2480,2480,0
20230620,180800,376694115,2480,2480,2480,2480,0
20230620,180700,376694115,2480,2480,2480,2480,0
20230620,180600,376694115,2480,2480,2480,2480,0
20230620,180500,376694115,2480,2480,2480,2480,0
20230620,180400,376694115,2480,2480,2480,2480,0
20230620,180300,376694115,2480,2480,2480,2480,0
20230620,180200,376694115,2480,2480,2480,2480,0
20230620,180100,376694115,2480,2480,2480,2480,0
20230620,180000,376694115,2480,2480,2480,2480,0
20230620,175900,376694115,2480,2480,2480,2480,0
20230620,175800,376694115,2480,2480,2480,2480,0
20230620,175700,376694115,2480,2480,2480,2480,0
20230620,175600,376694115,2480,2480,2480,2480,0
20230620,175500,376694115,2480,2480,2480,2480,0
20230620,175400,376694115,2480,2480,2480,2480,0
20230620,175300,376694115,2480,2480,2480,2480,0
20230620,175200,376694115,2480,2480,2480,2480,0
20230620,175100,376694115,2480,2480,2480,2480,0
20230620,175000,376694115,2480,2480,2480,2480,0
20230620,174900,376694115,2480,2480,2480,2480,0
20230620,174800,376694115,2480,2480,2480,2480,0
20230620,174700,376694115,2480,2480,2480,2480,0
20230620,174600,376694115,2480,2480,2480,2480,0
20230620,174500,376694115,2480,2480,2480,2480,0
20230620,174400,376694115,2480,2480,2480,2480,0
20230620,174300,376694115,2480,2480,2480,2480,1408
20230620,174200,376694115,2480,2480,2480,2480,0
20230620,174100,376694115,2480,2480,2480,2480,0
20230620,174000,376694115,2480,2480,2480,2480,0
20230620,173900,376694115,2480,2480,2480,2480,0
20230620,173800,376694115,2480,2480,2480,2480,0
20230620,173700,376694115,2480,2480,2480,2480,0
20230620,173600,376694115,2480,2480,2480,2480,0
20230620,173500,376694115,2480,2480,2480,2480,0
20230620,173400,376694115,2480,2480,2480,2480,0
20230620,173300,376694115,2480,2480,2480,2480,0
20230620,173200,376694115,2480,2480,2480,2480,0
20230620,173100,376694115,2480,2480,2480,2480,0
20230620,173000,376694115,2480,2480,2480,2480,0
20230620,172900,376694115,2480,2480,2480,2480,0
20230620,172800,376694115,2480,2480,2480,2480,0
20230620,172700,376694115,2480,2480,2480,2480,0
20230620,172600,376694115,2480,2480,2480,2480,0
20230620,172500,376694115,2480,2480,2480,2480,0
20230620,172400,376694115,2480,2480,2480,2480,0
20230620,172300,376694115,2480,2480,2480,2480,0
20230620,172200,376694115,2480,2480,2480,2480,0
20230620,172100,376694115,2480,2480,2480,2480,0
20230620,172000,376694115,2480,2480,2480,2480,0
20230620,171900,376694115,2480,2480,2480,2480,0
20230620,171800,376694115,2480,2480,2480,2480,0
20230620,171700,376694115,2480,2480,2480,2480,0
20230620,171600,376694115,2480,2480,2480,2480,0
20230620,171500,376694115,2480,2480,2480,2480,0
20230620,171400,376694115,2480,2480,2480,2480,0
20230620,171300,376694115,2480,2480,2480,2480,1408
20230620,171200,376694115,2480,2480,2480,2480,0
20230620,171100,376694115,2480,2480,2480,2480,0
20230620,171000,376694115,2480,2480,2480,2480,0
20230620,170900,376694115,2480,2480,2480,2480,0
20230620,170800,376694115,2480,2480,2480,2480,0
20230620,170700,376694115,2480,2480,2480,2480,0
20230620,170600,376694115,2480,2480,2480,2480,0
20230620,170500,376694115,2480,2480,2480,2480,0
20230620,170400,376694115,2480,2480,2480,2480,0
20230620,170300,376694115,2480,2480,2480,2480,0
20230620,170200,376694115,2480,2480,2480,2480,0
20230620,170100,376694115,2480,2480,2480,2480,0
20230620,170000,376694115,2480,2480,2480,2480,0
20230620,165900,376694115,2480,2480,2480,2480,0
20230620,165800,376694115,2480,2480,2480,2480,0
20230620,165700,376694115,2480,2480,2480,2480,0
20230620,165600,376694115,2480,2480,2480,2480,0
20230620,165500,376694115,2480,2480,2480,2480,0
20230620,165400,376694115,2480,2480,2480,2480,0
20230620,165300,376694115,2480,2480,2480,2480,0
20230620,165200,376694115,2480,2480,2480,2480,0
20230620,165100,376694115,2480,2480,2480,2480,0
20230620,165000,376694115,2480,2480,2480,2480,0
20230620,164900,376694115,2480,2480,2480,2480,0
20230620,164800,376694115,2480,2480,2480,2480,0
20230620,164700,376694115,2480,2480,2480,2480,0
20230620,164600,376694115,2480,2480,2480,2480,0
20230620,164500,376694115,2480,2480,2480,2480,0
20230620,164400,376694115,2480,2480,2480,2480,0
20230620,164300,376694115,2480,2480,2480,2480,1408
20230620,164200,376694115,2480,2480,2480,2480,0
20230620,164100,376694115,2480,2480,2480,2480,0
20230620,164000,376694115,2480,2480,2480,2480,0
20230620,163900,376694115,2480,2480,2480,2480,0
20230620,163800,376694115,2480,2480,2480,2480,0
20230620,163700,376694115,2480,2480,2480,2480,0
20230620,163600,376694115,2480,2480,2480,2480,0
20230620,163500,376694115,2480,2480,2480,2480,0
20230620,163400,376694115,2480,2480,2480,2480,0
20230620,163300,376694115,2480,2480,2480,2480,0
20230620,163200,376694115,2480,2480,2480,2480,0
20230620,163100,376694115,2480,2480,2480,2480,0
20230620,163000,376694115,2480,2480,2480,2480,0
20230620,162900,376694115,2480,2480,2480,2480,0
20230620,162800,376694115,2480,2480,2480,2480,0
20230620,162700,376694115,2480,2480,2480,2480,0
20230620,162600,376694115,2480,2480,2480,2480,0
20230620,162500,376694115,2480,2480,2480,2480,0
20230620,162400,376694115,2480,2480,2480,2480,0
20230620,162300,376694115,2480,2480,2480,2480,0
20230620,162200,376694115,2480,2480,2480,2480,0
20230620,162100,376694115,2480,2480,2480,2480,0
20230620,162000,376694115,2480,2480,2480,2480,0
20230620,161900,376694115,2480,2480,2480,2480,0
20230620,161800,376694115,2480,2480,2480,2480,0
20230620,161700,376694115,2480,2480,2480,2480,0
20230620,161600,376694115,2480,2480,2480,2480,0
20230620,161500,376694115,2480,2480,2480,2480,0
20230620,161400,376694115,2480,2480,2480,2480,0
20230620,161300,376694115,2480,2480,2480,2480,1408
20230620,161200,376694115,2480,2480,2480,2480,0
20230620,161100,376694115,2480,2480,2480,2480,0
20230620,161000,376694115,2480,2480,2480,2480,0
20230620,160900,376694115,2480,2480,2480,2480,0
20230620,160800,376694115,2480,2480,2480,2480,0
20230620,160700,376694115,2480,2480,2480,2480,0
20230620,160600,376694115,2480,2480,2480,2480,0
20230620,160500,376694115,2480,2480,2480,2480,0
20230620,160400,376694115,2480,2480,2480,2480,0
20230620,160300,376694115,2480,2480,2480,2480,0
20230620,160200,376694115,2480,2480,2480,2480,0
20230620,160100,376694115,2480,2480,2480,2480,0
20230620,160000,376694115,2480,2480,2480,2480,0
20230620,155900,376694115,2480,2480,2480,2480,0
20230620,155800,376694115,2480,2480,2480,2480,0
20230620,155700,376694115,2480,2480,2480,2480,0
20230620,155600,376694115,2480,2480,2480,2480,0
20230620,155500,376694115,2480,2480,2480,2480,0
20230620,155400,376694115,2480,2480,2480,2480,0
20230620,155300,376694115,2480,2480,2480,2480,0
20230620,155200,376694115,2480,2480,2480,2480,0
20230620,155100,376694115,2480,2480,2480,2480,0
20230620,155000,376694115,2480,2480,2480,2480,0
20230620,154900,376694115,2480,2480,2480,2480,0
20230620,154800,376694115,2480,2480,2480,2480,0
20230620,154700,376694115,2480,2480,2480,2480,0
20230620,154600,376694115,2480,2480,2480,2480,0
20230620,154500,376694115,2480,2480,2480,2480,0
20230620,154400,376694115,2480,2480,2480,2480,0
20230620,154300,376694115,2480,2480,2480,2480,1408
20230620,154200,376694115,2480,2480,2480,2480,0
20230620,154100,376694115,2480,2480,2480,2480,0
20230620,154000,376694115,2480,2480,2480,2480,0
20230620,153900,376694115,2480,2480,2480,2480,0
20230620,153800,376694115,2480,2480,2480,2480,0
20230620,153700,376694115,2480,2480,2480,2480,0
20230620,153600,376694115,2480,2480,2480,2480,0
20230620,153500,376694115,2480,2480,2480,2480,0
20230620,153400,376694115,2480,2480,2480,2480,0
20230620,153300,376694115,2480,2480,2480,2480,0
20230620,153200,376694115,2480,2480,2480,2480,0
20230620,153100,376694115,2480,2480,2480,2480,0
20230620,153000,376694115,2480,2480,2480,2480,1408
20230620,152900,373202275,2495,2495,2495,2495,0
20230620,152800,373202275,2495,2495,2495,2495,0
20230620,152700,373202275,2495,2495,2495,2495,0
20230620,152600,373202275,2495,2495,2495,2495,0
20230620,152500,373202275,2495,2495,2495,2495,0
20230620,152400,373202275,2495,2495,2495,2495,0
20230620,152300,373202275,2495,2495,2495,2495,0
20230620,152200,373202275,2495,2495,2495,2495,0
20230620,152100,373202275,2495,2495,2495,2495,0
20230620,152000,373202275,2495,2495,2495,2495,0
20230620,151900,373202275,2495,2495,2495,2485,161
20230620,151800,372801845,2495,2495,2495,2495,28
20230620,151700,372731985,2495,2490,2495,2490,1000
20230620,151600,370241955,2495,2495,2495,2495,0
20230620,151500,370241955,2495,2495,2495,2495,0
20230620,151400,370241955,2495,2495,2495,2495,0
20230620,151300,370241955,2495,2495,2495,2495,50
20230620,151200,370117205,2495,2495,2495,2495,0
20230620,151100,370117205,2495,2485,2495,2485,1173
20230620,151000,367197925,2490,2490,2490,2490,4
20230620,150900,367187965,2480,2480,2480,2480,0
20230620,150800,367187965,2480,2480,2480,2480,0
20230620,150700,367187965,2480,2480,2480,2480,0
20230620,150600,367187965,2480,2480,2480,2480,153
20230620,150500,366808525,2490,2490,2490,2490,50
20230620,150400,366684025,2490,2485,2490,2485,1001
20230620,150300,364193565,2485,2485,2485,2485,0
20230620,150200,364193565,2485,2485,2485,2485,5
20230620,150100,364181140,2485,2485,2485,2485,0
20230620,150000,364181140,2485,2485,2485,2485,0
20230620,145900,364181140,2485,2485,2485,2485,0
20230620,145800,364181140,2485,2485,2485,2485,1070
20230620,145700,361522190,2495,2495,2495,2495,0
20230620,145600,361522190,2495,2495,2495,2495,2
20230620,145500,361517200,2495,2490,2495,2490,1054
20230620,145400,358892720,2490,2490,2490,2490,339
20230620,145300,358048610,2490,2490,2490,2490,3
20230620,145200,358041140,2490,2490,2490,2490,1000
20230620,145100,355551140,2490,2490,2490,2490,4
20230620,145000,355541180,2485,2485,2485,2485,0
20230620,144900,355541180,2485,2485,2485,2485,3
20230620,144800,355533725,2485,2485,2485,2485,1328
20230620,144700,352233645,2485,2485,2490,2485,234
20230620,144600,351651055,2485,2490,2490,2485,207
20230620,144500,351135660,2490,2490,2490,2490,0
20230620,144400,351135660,2490,2490,2490,2490,0
20230620,144300,351135660,2490,2490,2490,2490,9
20230620,144200,351113250,2490,2490,2490,2490,0
20230620,144100,351113250,2490,2485,2490,2485,7
20230620,144000,351095830,2490,2485,2490,2485,420
20230620,143900,350052120,2490,2490,2490,2485,106
20230620,143800,349788200,2490,2485,2490,2485,5
20230620,143700,349775760,2485,2485,2485,2485,15
20230620,143600,349738485,2490,2485,2490,2485,38
20230620,143500,349644050,2485,2485,2485,2485,105
20230620,143400,349383125,2485,2485,2485,2485,150
20230620,143300,349010375,2485,2485,2485,2485,1000
20230620,143200,346525375,2480,2480,2480,2480,0
20230620,143100,346525375,2480,2480,2480,2480,4
20230620,143000,346515455,2485,2485,2485,2485,391
20230620,142900,345543820,2495,2495,2495,2495,2
20230620,142800,345538830,2490,2490,2490,2490,0
20230620,142700,345538830,2490,2490,2490,2490,1355
20230620,142600,342164880,2495,2490,2495,2490,148
20230620,142500,341796355,2495,2495,2495,2495,0
20230620,142400,341796355,2495,2495,2495,2495,0
20230620,142300,341796355,2495,2495,2495,2495,0
20230620,142200,341796355,2495,2495,2495,2495,1
20230620,142100,341793860,2490,2490,2490,2490,136
20230620,142000,341455220,2490,2490,2490,2490,1
20230620,141900,341452730,2495,2495,2495,2495,0
20230620,141800,341452730,2495,2495,2495,2495,0
20230620,141700,341452730,2495,2495,2495,2495,0
20230620,141600,341452730,2495,2495,2495,2495,0
20230620,141500,341452730,2495,2495,2495,2495,0
20230620,141400,341452730,2495,2495,2495,2495,0
20230620,141300,341452730,2495,2495,2495,2495,0
20230620,141200,341452730,2495,2495,2495,2495,0
20230620,141100,341452730,2495,2495,2495,2495,1
20230620,141000,341450235,2480,2480,2480,2480,0
20230620,140900,341450235,2480,2495,2495,2480,501
20230620,140800,340207740,2485,2485,2485,2485,549
20230620,140700,338843475,2495,2495,2495,2495,0
20230620,140600,338843475,2495,2495,2495,2495,200
20230620,140500,338344475,2500,2500,2500,2500,1
20230620,140400,338341975,2505,2505,2505,2505,0
20230620,140300,338341975,2505,2505,2505,2505,0
20230620,140200,338341975,2505,2485,2505,2485,2287
20230620,140100,332648230,2485,2490,2490,2485,500
20230620,140000,331405230,2490,2490,2490,2490,70
20230620,135900,331230930,2495,2495,2495,2495,566
20230620,135800,329818760,2505,2495,2505,2495,1000
20230620,135700,327323585,2490,2490,2490,2490,13
20230620,135600,327291215,2490,2490,2490,2490,1
20230620,135500,327288725,2490,2490,2490,2490,26
20230620,135400,327223985,2495,2495,2495,2495,0
20230620,135300,327223985,2495,2495,2495,2495,1
20230620,135200,327221490,2495,2495,2495,2495,1001
20230620,135100,324723995,2495,2495,2495,2495,3
20230620,135000,324716510,2485,2485,2485,2485,0
20230620,134900,324716510,2485,2485,2485,2485,0
20230620,134800,324716510,2485,2485,2485,2485,0
20230620,134700,324716510,2485,2490,2490,2485,1190
20230620,134600,321757735,2495,2495,2495,2495,1001
20230620,134500,319260240,2500,2500,2500,2500,0
20230620,134400,319260240,2500,2500,2500,2500,0
20230620,134300,319260240,2500,2500,2500,2500,201
20230620,134200,318757740,2515,2485,2515,2485,10276
20230620,134100,293028825,2485,2485,2485,2485,0
20230620,134000,293028825,2485,2485,2485,2485,0
20230620,133900,293028825,2485,2485,2485,2485,316
20230620,133800,292243565,2490,2490,2490,2490,1257
20230620,133700,289113635,2495,2495,2495,2495,44
20230620,133600,289003855,2495,2495,2495,2495,1
20230620,133500,289001360,2490,2490,2490,2490,0
20230620,133400,289001360,2490,2490,2490,2490,33
20230620,133300,288919190,2490,2490,2490,2490,6
20230620,133200,288904250,2495,2495,2495,2495,0
20230620,133100,288904250,2495,2490,2495,2490,1050
20230620,133000,286288115,2490,2490,2490,2490,0
20230620,132900,286288115,2490,2490,2490,2490,2
20230620,132800,286283135,2485,2485,2485,2485,0
20230620,132700,286283135,2485,2485,2485,2485,0
20230620,132600,286283135,2485,2485,2485,2485,0
20230620,132500,286283135,2485,2485,2485,2485,0
20230620,132400,286283135,2485,2485,2485,2485,1
20230620,132300,286280650,2485,2485,2485,2485,0
20230620,132200,286280650,2485,2485,2485,2485,0
20230620,132100,286280650,2485,2485,2485,2485,0
20230620,132000,286280650,2485,2485,2485,2485,1016
20230620,131900,283755890,2485,2485,2485,2485,67
20230620,131800,283589395,2485,2485,2485,2485,0
20230620,131700,283589395,2485,2485,2485,2485,0
20230620,131600,283589395,2485,2485,2485,2485,2001
20230620,131500,278616910,2485,2485,2485,2485,220
20230620,131400,278070210,2485,2485,2485,2485,427
20230620,131300,277009115,2485,2485,2485,2485,1
20230620,131200,277006630,2480,2480,2480,2480,0
20230620,131100,277006630,2480,2480,2480,2480,0
20230620,131000,277006630,2480,2485,2485,2480,2411
20230620,130900,271021750,2485,2485,2485,2480,112
20230620,130800,270743720,2490,2490,2490,2490,0
20230620,130700,270743720,2490,2495,2495,2490,510
20230620,130600,269471320,2495,2495,2495,2495,502
20230620,130500,268218830,2490,2495,2495,2490,330
20230620,130400,267397005,2500,2495,2500,2495,149
20230620,130300,267025245,2495,2495,2500,2490,1606
20230620,130200,263014140,2495,2495,2495,2490,117
20230620,130100,262722800,2490,2490,2490,2490,0
20230620,130000,262722800,2490,2490,2490,2490,0
20230620,125900,262722800,2490,2485,2490,2485,1702
20230620,125800,258485285,2485,2485,2485,2485,400
20230620,125700,257491285,2485,2485,2485,2485,500
20230620,125600,256248785,2485,2490,2490,2485,415
20230620,125500,255217500,2490,2490,2490,2490,1
20230620,125400,255215010,2490,2490,2490,2490,648
20230620,125300,253601490,2490,2495,2495,2490,51
20230620,125200,253474450,2490,2490,2490,2490,1258
20230620,125100,250342030,2490,2485,2490,2485,19
20230620,125000,250294780,2480,2480,2480,2480,10
20230620,124900,250269980,2480,2480,2480,2480,0
20230620,124800,250269980,2480,2485,2485,2480,302
20230620,124700,249519525,2490,2490,2490,2490,0
20230620,124600,249519525,2490,2490,2490,2490,0
20230620,124500,249519525,2490,2485,2490,2485,95
20230620,124400,249283445,2490,2495,2495,2485,30
20230620,124300,249208845,2485,2495,2495,2485,156
20230620,124200,248821175,2505,2510,2510,2485,77
20230620,124100,248629635,2515,2470,2515,2470,29406
20230620,124000,175544330,2470,2470,2470,2470,0
20230620,123900,175544330,2470,2470,2470,2470,49
20230620,123800,175423300,2465,2465,2465,2465,466
20230620,123700,174274610,2465,2465,2465,2465,376
20230620,123600,173347770,2465,2465,2465,2465,0
20230620,123500,173347770,2465,2465,2465,2465,0
20230620,123400,173347770,2465,2465,2465,2465,0
20230620,123300,173347770,2465,2465,2465,2465,40
20230620,123200,173249170,2465,2465,2465,2465,0
20230620,123100,173249170,2465,2465,2465,2465,0
20230620,123000,173249170,2465,2465,2465,2465,20
20230620,122900,173199870,2460,2460,2460,2460,4
20230620,122800,173190030,2465,2465,2465,2465,155
20230620,122700,172807955,2470,2470,2470,2470,0
20230620,122600,172807955,2470,2470,2470,2470,1
20230620,122500,172805485,2465,2465,2465,2465,0
20230620,122400,172805485,2465,2465,2465,2465,1
20230620,122300,172803020,2465,2465,2465,2465,0
20230620,122200,172803020,2465,2465,2465,2465,197
20230620,122100,172317415,2465,2465,2465,2465,3
20230620,122000,172310020,2470,2470,2470,2470,0
20230620,121900,172310020,2470,2470,2470,2470,0
20230620,121800,172310020,2470,2470,2470,2470,0
20230620,121700,172310020,2470,2465,2470,2465,82
20230620,121600,172107880,2465,2465,2465,2465,0
20230620,121500,172107880,2465,2465,2465,2465,0
20230620,121400,172107880,2465,2465,2465,2465,0
20230620,121300,172107880,2465,2465,2465,2465,1
20230620,121200,172105415,2465,2465,2465,2465,301
20230620,121100,171363450,2465,2465,2465,2465,0
20230620,121000,171363450,2465,2465,2465,2465,510
20230620,120900,170106300,2465,2465,2465,2465,0
20230620,120800,170106300,2465,2465,2465,2465,500
20230620,120700,168873800,2465,2465,2465,2465,1
20230620,120600,168871335,2465,2465,2465,2465,0
20230620,120500,168871335,2465,2465,2465,2465,0
20230620,120400,168871335,2465,2465,2465,2465,500
20230620,120300,167638835,2465,2465,2465,2465,0
20230620,120200,167638835,2465,2465,2465,2460,2642
20230620,120100,161127015,2460,2460,2460,2460,0
20230620,120000,161127015,2460,2460,2460,2460,0
20230620,115900,161127015,2460,2460,2460,2460,0
20230620,115800,161127015,2460,2460,2460,2460,0
20230620,115700,161127015,2460,2460,2460,2460,14
20230620,115600,161092575,2465,2465,2465,2465,0
20230620,115500,161092575,2465,2465,2465,2465,405
20230620,115400,160094250,2465,2465,2465,2465,428
20230620,115300,159039230,2465,2465,2465,2465,0
20230620,115200,159039230,2465,2465,2465,2465,0
20230620,115100,159039230,2465,2460,2465,2460,4500
20230620,115000,147947675,2455,2455,2455,2455,50
20230620,114900,147824925,2460,2460,2465,2455,665
20230620,114800,146189270,2460,2460,2460,2460,610
20230620,114700,144688670,2460,2460,2460,2460,202
20230620,114600,144191750,2460,2460,2460,2460,1
20230620,114500,144189290,2465,2465,2465,2465,0
20230620,114400,144189290,2465,2465,2465,2465,0
20230620,114300,144189290,2465,2465,2465,2465,0
20230620,114200,144189290,2465,2465,2465,2465,0
20230620,114100,144189290,2465,2465,2465,2465,0
20230620,114000,144189290,2465,2465,2465,2465,2
20230620,113900,144184360,2455,2450,2455,2450,1275
20230620,113800,141060605,2455,2455,2455,2455,60
20230620,113700,140913305,2460,2460,2460,2460,3778
20230620,113600,131619425,2460,2460,2460,2460,0
20230620,113500,131619425,2460,2455,2460,2455,1623
20230620,113400,127634955,2455,2455,2455,2455,14
20230620,113300,127600585,2450,2450,2450,2450,0
20230620,113200,127600585,2450,2450,2450,2450,0
20230620,113100,127600585,2450,2450,2450,2450,5
20230620,113000,127588335,2455,2455,2455,2455,0
20230620,112900,127588335,2455,2455,2455,2455,81
20230620,112800,127389480,2455,2455,2455,2455,225
20230620,112700,126837105,2455,2455,2455,2455,200
20230620,112600,126346105,2455,2455,2455,2455,0
20230620,112500,126346105,2455,2455,2455,2455,0
20230620,112400,126346105,2455,2455,2455,2455,3
20230620,112300,126338740,2455,2455,2455,2455,0
20230620,112200,126338740,2455,2455,2455,2455,246
20230620,112100,125734810,2455,2455,2455,2455,151
20230620,112000,125364105,2450,2450,2450,2450,663
20230620,111900,123739755,2460,2460,2460,2460,49
20230620,111800,123619215,2450,2450,2450,2450,0
20230620,111700,123619215,2450,2450,2450,2450,1309
20230620,111600,120412165,2455,2455,2455,2455,99
20230620,111500,120169120,2455,2455,2455,2455,44
20230620,111400,120061100,2460,2460,2460,2460,0
20230620,111300,120061100,2460,2460,2460,2460,0
20230620,111200,120061100,2460,2460,2460,2460,0
20230620,111100,120061100,2460,2460,2460,2460,0
20230620,111000,120061100,2460,2460,2460,2460,0
20230620,110900,120061100,2460,2460,2460,2460,0
20230620,110800,120061100,2460,2460,2460,2460,20
20230620,110700,120011900,2460,2460,2460,2460,1
20230620,110600,120009440,2455,2460,2460,2455,466
20230620,110500,118864410,2460,2460,2460,2460,0
20230620,110400,118864410,2460,2460,2460,2460,0
20230620,110300,118864410,2460,2460,2460,2460,0
20230620,110200,118864410,2460,2460,2460,2460,0
20230620,110100,118864410,2460,2460,2460,2460,0
20230620,110000,118864410,2460,2460,2460,2460,0
20230620,105900,118864410,2460,2460,2460,2460,0
20230620,105800,118864410,2460,2455,2460,2455,2
20230620,105700,118859495,2455,2455,2455,2455,15
20230620,105600,118822670,2450,2455,2455,2450,1031
20230620,105500,116296565,2450,2450,2450,2450,0
20230620,105400,116296565,2450,2455,2455,2450,504
20230620,105300,115061510,2460,2460,2460,2460,10
20230620,105200,115036910,2460,2460,2460,2460,16
20230620,105100,114997550,2460,2460,2460,2460,500
20230620,105000,113767550,2460,2460,2460,2460,10
20230620,104900,113742950,2460,2460,2460,2460,0
20230620,104800,113742950,2460,2460,2460,2460,0
20230620,104700,113742950,2460,2460,2460,2460,1
20230620,104600,113740490,2460,2460,2460,2460,0
20230620,104500,113740490,2460,2460,2460,2460,0
20230620,104400,113740490,2460,2460,2460,2460,0
20230620,104300,113740490,2460,2460,2460,2460,88
20230620,104200,113524010,2460,2460,2460,2460,0
20230620,104100,113524010,2460,2460,2460,2460,0
20230620,104000,113524010,2460,2460,2460,2460,0
20230620,103900,113524010,2460,2460,2460,2460,1
20230620,103800,113521550,2450,2450,2450,2450,81
20230620,103700,113323100,2455,2455,2455,2455,0
20230620,103600,113323100,2455,2455,2455,2455,0
20230620,103500,113323100,2455,2455,2455,2455,1
20230620,103400,113320645,2445,2445,2445,2445,361
20230620,103300,112438000,2455,2445,2455,2445,1488
20230620,103200,108799820,2450,2450,2450,2450,55
20230620,103100,108665070,2450,2450,2450,2450,445
20230620,103000,107574820,2450,2450,2450,2450,4000
20230620,102900,97774820,2450,2450,2450,2450,1306
20230620,102800,94575120,2455,2455,2455,2455,3228
20230620,102700,86650380,2460,2460,2460,2460,4
20230620,102600,86640540,2460,2460,2460,2460,0
20230620,102500,86640540,2460,2460,2460,2455,615
20230620,102400,85130640,2460,2460,2460,2460,1
20230620,102300,85128180,2460,2460,2460,2460,0
20230620,102200,85128180,2460,2460,2460,2460,14
20230620,102100,85093740,2460,2460,2460,2460,0
20230620,102000,85093740,2460,2460,2460,2460,0
20230620,101900,85093740,2460,2455,2460,2455,55
20230620,101800,84958645,2460,2460,2460,2460,0
20230620,101700,84958645,2460,2460,2460,2460,2
20230620,101600,84953725,2455,2455,2455,2455,0
20230620,101500,84953725,2455,2455,2455,2455,1235
20230620,101400,81921800,2460,2460,2460,2460,15
20230620,101300,81884900,2460,2460,2460,2460,0
20230620,101200,81884900,2460,2460,2460,2460,0
20230620,101100,81884900,2460,2460,2460,2460,0
20230620,101000,81884900,2460,2460,2460,2460,1268
20230620,100900,78765620,2465,2465,2465,2465,0
20230620,100800,78765620,2465,2460,2465,2460,60
20230620,100700,78618015,2465,2465,2465,2465,0
20230620,100600,78618015,2465,2465,2465,2465,0
20230620,100500,78618015,2465,2460,2465,2460,266
20230620,100400,77963645,2460,2455,2460,2455,712
20230620,100300,76215680,2460,2460,2460,2460,14
20230620,100200,76181240,2460,2455,2460,2455,201
20230620,100100,75687780,2460,2460,2460,2460,126
20230620,100000,75377820,2460,2460,2460,2460,110
20230620,095900,75107220,2460,2460,2460,2460,8
20230620,095800,75087540,2455,2460,2460,2455,676
20230620,095700,73425585,2460,2460,2460,2460,1
20230620,095600,73423125,2455,2455,2455,2455,30
20230620,095500,73349475,2455,2460,2460,2450,14585
20230620,095400,37590765,2465,2465,2465,2465,0
20230620,095300,37590765,2465,2465,2465,2465,0
20230620,095200,37590765,2465,2465,2465,2465,0
20230620,095100,37590765,2465,2465,2465,2465,522
20230620,095000,36304035,2465,2465,2465,2465,691
20230620,094900,34600720,2465,2465,2465,2465,735
20230620,094800,32788945,2465,2465,2465,2465,2
20230620,094700,32784015,2465,2465,2465,2465,284
20230620,094600,32083955,2465,2470,2470,2465,20
20230620,094500,32034650,2460,2460,2460,2460,700
20230620,094400,30312650,2470,2470,2470,2470,0
20230620,094300,30312650,2470,2470,2470,2470,14
20230620,094200,30278070,2460,2460,2460,2460,203
20230620,094100,29778690,2470,2470,2470,2470,83
20230620,094000,29573680,2470,2470,2470,2470,0
20230620,093900,29573680,2470,2470,2470,2470,14
20230620,093800,29539100,2470,2470,2470,2470,0
20230620,093700,29539100,2470,2470,2470,2470,0
20230620,093600,29539100,2470,2470,2470,2470,2
20230620,093500,29534160,2470,2465,2470,2465,18
20230620,093400,29489775,2470,2470,2470,2470,0
20230620,093300,29489775,2470,2470,2470,2470,0
20230620,093200,29489775,2470,2465,2470,2465,111
20230620,093100,29216105,2470,2470,2470,2465,143
20230620,093000,28863600,2470,2470,2470,2470,21
20230620,092900,28811730,2470,2470,2470,2470,0
20230620,092800,28811730,2470,2470,2470,2470,2038
20230620,092700,23777870,2470,2465,2470,2465,1463
20230620,092600,20170305,2465,2465,2465,2465,658
20230620,092500,18548335,2465,2465,2465,2465,14
20230620,092400,18513825,2465,2465,2465,2465,0
20230620,092300,18513825,2465,2465,2465,2465,16
20230620,092200,18474385,2465,2460,2465,2460,132
20230620,092100,18149590,2460,2460,2460,2460,183
20230620,092000,17699410,2460,2460,2460,2460,1666
20230620,091900,13601050,2470,2470,2470,2470,1
20230620,091800,13598580,2465,2465,2465,2460,320
20230620,091700,12809805,2465,2465,2465,2465,5
20230620,091600,12797480,2470,2470,2470,2470,0
20230620,091500,12797480,2470,2470,2470,2470,0
20230620,091400,12797480,2470,2470,2470,2470,0
20230620,091300,12797480,2470,2470,2470,2470,20
20230620,091200,12748080,2470,2465,2470,2460,1204
20230620,091100,9781200,2470,2470,2470,2470,0
20230620,091000,9781200,2470,2465,2470,2465,1562
20230620,090900,5930860,2465,2470,2470,2465,406
20230620,090800,4929440,2470,2470,2470,2470,1
20230620,090700,4926970,2475,2475,2475,2475,0
20230620,090600,4926970,2475,2475,2475,2475,142
20230620,090500,4575520,2475,2475,2475,2475,0
20230620,090400,4575520,2475,2470,2475,2465,201
20230620,090300,4079285,2475,2465,2475,2465,3
20230620,090200,4071870,2480,2480,2480,2480,0
20230620,090100,4071870,2480,2480,2480,2480,0
20230620,090000,4071870,2480,2460,2480,2460,1653