KissMeData/009200/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,190300,953769590,2435,2435,2435,2435,10198
20230622,190200,953769590,2435,2435,2435,2435,0
20230622,190100,953769590,2435,2435,2435,2435,0
20230622,190000,953769590,2435,2435,2435,2435,0
20230622,185900,953769590,2435,2435,2435,2435,0
20230622,185800,953769590,2435,2435,2435,2435,0
20230622,185700,953769590,2435,2435,2435,2435,0
20230622,185600,953769590,2435,2435,2435,2435,0
20230622,185500,953769590,2435,2435,2435,2435,0
20230622,185400,953769590,2435,2435,2435,2435,0
20230622,185300,953769590,2435,2435,2435,2435,0
20230622,185200,953769590,2435,2435,2435,2435,0
20230622,185100,953769590,2435,2435,2435,2435,0
20230622,185000,953769590,2435,2435,2435,2435,0
20230622,184900,953769590,2435,2435,2435,2435,0
20230622,184800,953769590,2435,2435,2435,2435,0
20230622,184700,953769590,2435,2435,2435,2435,0
20230622,184600,953769590,2435,2435,2435,2435,0
20230622,184500,953769590,2435,2435,2435,2435,0
20230622,184400,953769590,2435,2435,2435,2435,0
20230622,184300,953769590,2435,2435,2435,2435,0
20230622,184200,953769590,2435,2435,2435,2435,0
20230622,184100,953769590,2435,2435,2435,2435,0
20230622,184000,953769590,2435,2435,2435,2435,0
20230622,183900,953769590,2435,2435,2435,2435,0
20230622,183800,953769590,2435,2435,2435,2435,0
20230622,183700,953769590,2435,2435,2435,2435,0
20230622,183600,953769590,2435,2435,2435,2435,0
20230622,183500,953769590,2435,2435,2435,2435,0
20230622,183400,953769590,2435,2435,2435,2435,0
20230622,183300,953769590,2435,2435,2435,2435,10198
20230622,183200,953769590,2435,2435,2435,2435,0
20230622,183100,953769590,2435,2435,2435,2435,0
20230622,183000,953769590,2435,2435,2435,2435,0
20230622,182900,953769590,2435,2435,2435,2435,0
20230622,182800,953769590,2435,2435,2435,2435,0
20230622,182700,953769590,2435,2435,2435,2435,0
20230622,182600,953769590,2435,2435,2435,2435,0
20230622,182500,953769590,2435,2435,2435,2435,0
20230622,182400,953769590,2435,2435,2435,2435,0
20230622,182300,953769590,2435,2435,2435,2435,0
20230622,182200,953769590,2435,2435,2435,2435,0
20230622,182100,953769590,2435,2435,2435,2435,0
20230622,182000,953769590,2435,2435,2435,2435,0
20230622,181900,953769590,2435,2435,2435,2435,0
20230622,181800,953769590,2435,2435,2435,2435,0
20230622,181700,953769590,2435,2435,2435,2435,0
20230622,181600,953769590,2435,2435,2435,2435,0
20230622,181500,953769590,2435,2435,2435,2435,0
20230622,181400,953769590,2435,2435,2435,2435,0
20230622,181300,953769590,2435,2435,2435,2435,0
20230622,181200,953769590,2435,2435,2435,2435,0
20230622,181100,953769590,2435,2435,2435,2435,0
20230622,181000,953769590,2435,2435,2435,2435,0
20230622,180900,953769590,2435,2435,2435,2435,0
20230622,180800,953769590,2435,2435,2435,2435,0
20230622,180700,953769590,2435,2435,2435,2435,0
20230622,180600,953769590,2435,2435,2435,2435,0
20230622,180500,953769590,2435,2435,2435,2435,0
20230622,180400,953769590,2435,2435,2435,2435,0
20230622,180300,953769590,2435,2435,2435,2435,10198
20230622,180200,953769590,2435,2435,2435,2435,0
20230622,180100,953769590,2435,2435,2435,2435,0
20230622,180000,953769590,2435,2435,2435,2435,0
20230622,175900,953769590,2435,2435,2435,2435,0
20230622,175800,953769590,2435,2435,2435,2435,0
20230622,175700,953769590,2435,2435,2435,2435,0
20230622,175600,953769590,2435,2435,2435,2435,0
20230622,175500,953769590,2435,2435,2435,2435,0
20230622,175400,953769590,2435,2435,2435,2435,0
20230622,175300,953769590,2435,2435,2435,2435,0
20230622,175200,953769590,2435,2435,2435,2435,0
20230622,175100,953769590,2435,2435,2435,2435,0
20230622,175000,953769590,2435,2435,2435,2435,0
20230622,174900,953769590,2435,2435,2435,2435,0
20230622,174800,953769590,2435,2435,2435,2435,0
20230622,174700,953769590,2435,2435,2435,2435,0
20230622,174600,953769590,2435,2435,2435,2435,0
20230622,174500,953769590,2435,2435,2435,2435,0
20230622,174400,953769590,2435,2435,2435,2435,0
20230622,174300,953769590,2435,2435,2435,2435,0
20230622,174200,953769590,2435,2435,2435,2435,0
20230622,174100,953769590,2435,2435,2435,2435,0
20230622,174000,953769590,2435,2435,2435,2435,0
20230622,173900,953769590,2435,2435,2435,2435,0
20230622,173800,953769590,2435,2435,2435,2435,0
20230622,173700,953769590,2435,2435,2435,2435,0
20230622,173600,953769590,2435,2435,2435,2435,0
20230622,173500,953769590,2435,2435,2435,2435,0
20230622,173400,953769590,2435,2435,2435,2435,0
20230622,173300,953769590,2435,2435,2435,2435,10198
20230622,173200,953769590,2435,2435,2435,2435,0
20230622,173100,953769590,2435,2435,2435,2435,0
20230622,173000,953769590,2435,2435,2435,2435,0
20230622,172900,953769590,2435,2435,2435,2435,0
20230622,172800,953769590,2435,2435,2435,2435,0
20230622,172700,953769590,2435,2435,2435,2435,0
20230622,172600,953769590,2435,2435,2435,2435,0
20230622,172500,953769590,2435,2435,2435,2435,0
20230622,172400,953769590,2435,2435,2435,2435,0
20230622,172300,953769590,2435,2435,2435,2435,0
20230622,172200,953769590,2435,2435,2435,2435,0
20230622,172100,953769590,2435,2435,2435,2435,0
20230622,172000,953769590,2435,2435,2435,2435,0
20230622,171900,953769590,2435,2435,2435,2435,0
20230622,171800,953769590,2435,2435,2435,2435,0
20230622,171700,953769590,2435,2435,2435,2435,0
20230622,171600,953769590,2435,2435,2435,2435,0
20230622,171500,953769590,2435,2435,2435,2435,0
20230622,171400,953769590,2435,2435,2435,2435,0
20230622,171300,953769590,2435,2435,2435,2435,0
20230622,171200,953769590,2435,2435,2435,2435,0
20230622,171100,953769590,2435,2435,2435,2435,0
20230622,171000,953769590,2435,2435,2435,2435,0
20230622,170900,953769590,2435,2435,2435,2435,0
20230622,170800,953769590,2435,2435,2435,2435,0
20230622,170700,953769590,2435,2435,2435,2435,0
20230622,170600,953769590,2435,2435,2435,2435,0
20230622,170500,953769590,2435,2435,2435,2435,0
20230622,170400,953769590,2435,2435,2435,2435,0
20230622,170300,953769590,2435,2435,2435,2435,10198
20230622,170200,953769590,2435,2435,2435,2435,0
20230622,170100,953769590,2435,2435,2435,2435,0
20230622,170000,953769590,2435,2435,2435,2435,0
20230622,165900,953769590,2435,2435,2435,2435,0
20230622,165800,953769590,2435,2435,2435,2435,0
20230622,165700,953769590,2435,2435,2435,2435,0
20230622,165600,953769590,2435,2435,2435,2435,0
20230622,165500,953769590,2435,2435,2435,2435,0
20230622,165400,953769590,2435,2435,2435,2435,0
20230622,165300,953769590,2435,2435,2435,2435,0
20230622,165200,953769590,2435,2435,2435,2435,0
20230622,165100,953769590,2435,2435,2435,2435,0
20230622,165000,953769590,2435,2435,2435,2435,0
20230622,164900,953769590,2435,2435,2435,2435,0
20230622,164800,953769590,2435,2435,2435,2435,0
20230622,164700,953769590,2435,2435,2435,2435,0
20230622,164600,953769590,2435,2435,2435,2435,0
20230622,164500,953769590,2435,2435,2435,2435,0
20230622,164400,953769590,2435,2435,2435,2435,0
20230622,164300,953769590,2435,2435,2435,2435,0
20230622,164200,953769590,2435,2435,2435,2435,0
20230622,164100,953769590,2435,2435,2435,2435,0
20230622,164000,953769590,2435,2435,2435,2435,0
20230622,163900,953769590,2435,2435,2435,2435,0
20230622,163800,953769590,2435,2435,2435,2435,0
20230622,163700,953769590,2435,2435,2435,2435,0
20230622,163600,953769590,2435,2435,2435,2435,0
20230622,163500,953769590,2435,2435,2435,2435,0
20230622,163400,953769590,2435,2435,2435,2435,0
20230622,163300,953769590,2435,2435,2435,2435,10198
20230622,163200,953769590,2435,2435,2435,2435,0
20230622,163100,953769590,2435,2435,2435,2435,0
20230622,163000,953769590,2435,2435,2435,2435,0
20230622,162900,953769590,2435,2435,2435,2435,0
20230622,162800,953769590,2435,2435,2435,2435,0
20230622,162700,953769590,2435,2435,2435,2435,0
20230622,162600,953769590,2435,2435,2435,2435,0
20230622,162500,953769590,2435,2435,2435,2435,0
20230622,162400,953769590,2435,2435,2435,2435,0
20230622,162300,953769590,2435,2435,2435,2435,0
20230622,162200,953769590,2435,2435,2435,2435,0
20230622,162100,953769590,2435,2435,2435,2435,0
20230622,162000,953769590,2435,2435,2435,2435,0
20230622,161900,953769590,2435,2435,2435,2435,0
20230622,161800,953769590,2435,2435,2435,2435,0
20230622,161700,953769590,2435,2435,2435,2435,0
20230622,161600,953769590,2435,2435,2435,2435,0
20230622,161500,953769590,2435,2435,2435,2435,0
20230622,161400,953769590,2435,2435,2435,2435,0
20230622,161300,953769590,2435,2435,2435,2435,0
20230622,161200,953769590,2435,2435,2435,2435,0
20230622,161100,953769590,2435,2435,2435,2435,0
20230622,161000,953769590,2435,2435,2435,2435,0
20230622,160900,953769590,2435,2435,2435,2435,0
20230622,160800,953769590,2435,2435,2435,2435,0
20230622,160700,953769590,2435,2435,2435,2435,0
20230622,160600,953769590,2435,2435,2435,2435,0
20230622,160500,953769590,2435,2435,2435,2435,0
20230622,160400,953769590,2435,2435,2435,2435,0
20230622,160300,953769590,2435,2435,2435,2435,10198
20230622,160200,953769590,2435,2435,2435,2435,0
20230622,160100,953769590,2435,2435,2435,2435,0
20230622,160000,953769590,2435,2435,2435,2435,0
20230622,155900,953769590,2435,2435,2435,2435,0
20230622,155800,953769590,2435,2435,2435,2435,0
20230622,155700,953769590,2435,2435,2435,2435,0
20230622,155600,953769590,2435,2435,2435,2435,0
20230622,155500,953769590,2435,2435,2435,2435,0
20230622,155400,953769590,2435,2435,2435,2435,0
20230622,155300,953769590,2435,2435,2435,2435,0
20230622,155200,953769590,2435,2435,2435,2435,0
20230622,155100,953769590,2435,2435,2435,2435,0
20230622,155000,953769590,2435,2435,2435,2435,0
20230622,154900,953769590,2435,2435,2435,2435,0
20230622,154800,953769590,2435,2435,2435,2435,0
20230622,154700,953769590,2435,2435,2435,2435,0
20230622,154600,953769590,2435,2435,2435,2435,0
20230622,154500,953769590,2435,2435,2435,2435,0
20230622,154400,953769590,2435,2435,2435,2435,0
20230622,154300,953769590,2435,2435,2435,2435,0
20230622,154200,953769590,2435,2435,2435,2435,0
20230622,154100,953769590,2435,2435,2435,2435,0
20230622,154000,953769590,2435,2435,2435,2435,0
20230622,153900,953769590,2435,2435,2435,2435,0
20230622,153800,953769590,2435,2435,2435,2435,0
20230622,153700,953769590,2435,2435,2435,2435,0
20230622,153600,953769590,2435,2435,2435,2435,0
20230622,153500,953769590,2435,2435,2435,2435,0
20230622,153400,953769590,2435,2435,2435,2435,0
20230622,153300,953769590,2435,2435,2435,2435,10198
20230622,153200,953769590,2435,2435,2435,2435,0
20230622,153100,953769590,2435,2435,2435,2435,0
20230622,153000,953769590,2435,2435,2435,2435,10198
20230622,152900,928937460,2440,2440,2440,2440,0
20230622,152800,928937460,2440,2440,2440,2440,0
20230622,152700,928937460,2440,2440,2440,2440,0
20230622,152600,928937460,2440,2440,2440,2440,0
20230622,152500,928937460,2440,2440,2440,2440,0
20230622,152400,928937460,2440,2440,2440,2440,0
20230622,152300,928937460,2440,2440,2440,2440,0
20230622,152200,928937460,2440,2440,2440,2440,0
20230622,152100,928937460,2440,2440,2440,2440,0
20230622,152000,928937460,2440,2440,2440,2440,0
20230622,151900,928937460,2440,2435,2440,2435,525
20230622,151800,927658905,2435,2440,2440,2435,214
20230622,151700,927137745,2445,2445,2445,2445,0
20230622,151600,927137745,2445,2435,2445,2435,799
20230622,151500,925192170,2435,2440,2440,2435,94
20230622,151400,924963270,2445,2445,2445,2445,1
20230622,151300,924960825,2445,2445,2445,2445,1
20230622,151200,924958380,2435,2440,2440,2435,2500
20230622,151100,918869515,2445,2445,2445,2445,0
20230622,151000,918869515,2445,2445,2445,2445,1
20230622,150900,918867070,2440,2445,2445,2440,402
20230622,150800,917886180,2445,2445,2445,2445,2
20230622,150700,917881290,2440,2440,2440,2440,35
20230622,150600,917795890,2445,2445,2445,2445,0
20230622,150500,917795890,2445,2440,2445,2440,347
20230622,150400,916949205,2440,2440,2440,2440,0
20230622,150300,916949205,2440,2440,2440,2440,0
20230622,150200,916949205,2440,2440,2440,2440,2
20230622,150100,916944325,2440,2440,2440,2435,596
20230622,150000,915492305,2445,2445,2445,2445,0
20230622,145900,915492305,2445,2445,2445,2445,0
20230622,145800,915492305,2445,2445,2445,2445,53
20230622,145700,915362720,2445,2440,2445,2440,2
20230622,145600,915357835,2445,2440,2445,2435,3856
20230622,145500,905952075,2450,2450,2450,2450,0
20230622,145400,905952075,2450,2450,2450,2450,0
20230622,145300,905952075,2450,2445,2450,2445,1000
20230622,145200,903504110,2445,2445,2445,2445,1
20230622,145100,903501665,2440,2440,2440,2440,912
20230622,145000,901276385,2440,2445,2445,2440,2888
20230622,144900,894225140,2450,2450,2450,2450,0
20230622,144800,894225140,2450,2450,2450,2450,0
20230622,144700,894225140,2450,2445,2450,2445,188
20230622,144600,893765470,2445,2445,2445,2445,877
20230622,144500,891621205,2450,2450,2450,2450,0
20230622,144400,891621205,2450,2450,2450,2450,0
20230622,144300,891621205,2450,2450,2450,2450,0
20230622,144200,891621205,2450,2450,2450,2450,328
20230622,144100,890817605,2450,2450,2450,2450,53
20230622,144000,890687755,2450,2450,2450,2450,0
20230622,143900,890687755,2450,2450,2450,2450,0
20230622,143800,890687755,2450,2450,2450,2450,1225
20230622,143700,887686505,2445,2445,2445,2445,1030
20230622,143600,885168155,2440,2445,2445,2440,1861
20230622,143500,880627300,2440,2440,2440,2440,1597
20230622,143400,876730620,2435,2440,2440,2435,1329
20230622,143300,873494495,2435,2435,2435,2435,4236
20230622,143200,863179835,2430,2435,2435,2430,21
20230622,143100,863128705,2435,2435,2435,2435,0
20230622,143000,863128705,2435,2435,2435,2435,0
20230622,142900,863128705,2435,2430,2435,2430,210
20230622,142800,862617405,2435,2435,2435,2435,470
20230622,142700,861472955,2435,2435,2435,2435,0
20230622,142600,861472955,2435,2435,2435,2435,0
20230622,142500,861472955,2435,2435,2435,2435,12
20230622,142400,861443735,2435,2435,2435,2435,180
20230622,142300,861005435,2430,2435,2435,2430,514
20230622,142200,859756350,2430,2430,2435,2430,5543
20230622,142100,846286740,2430,2435,2435,2430,2902
20230622,142000,839227015,2440,2440,2440,2440,0
20230622,141900,839227015,2440,2440,2440,2440,0
20230622,141800,839227015,2440,2440,2440,2440,0
20230622,141700,839227015,2440,2440,2440,2440,3
20230622,141600,839219695,2440,2440,2440,2435,515
20230622,141500,837965630,2440,2435,2440,2435,1348
20230622,141400,834683240,2435,2435,2435,2435,18
20230622,141300,834639410,2435,2435,2435,2435,0
20230622,141200,834639410,2435,2435,2435,2435,100
20230622,141100,834395910,2435,2440,2440,2435,2036
20230622,141000,829438235,2440,2440,2440,2435,102
20230622,140900,829189850,2435,2440,2440,2435,404
20230622,140800,828206005,2440,2440,2440,2440,0
20230622,140700,828206005,2440,2440,2440,2440,200
20230622,140600,827718005,2445,2445,2445,2445,0
20230622,140500,827718005,2445,2445,2445,2445,1
20230622,140400,827715560,2440,2440,2440,2440,0
20230622,140300,827715560,2440,2440,2440,2440,500
20230622,140200,826495560,2445,2445,2445,2445,0
20230622,140100,826495560,2445,2445,2445,2445,0
20230622,140000,826495560,2445,2445,2445,2445,0
20230622,135900,826495560,2445,2445,2445,2445,0
20230622,135800,826495560,2445,2445,2445,2445,1
20230622,135700,826493115,2445,2435,2445,2435,199
20230622,135600,826008540,2440,2445,2445,2435,9922
20230622,135500,801821305,2445,2445,2445,2445,209
20230622,135400,801310300,2450,2450,2450,2450,0
20230622,135300,801310300,2450,2450,2450,2450,0
20230622,135200,801310300,2450,2450,2450,2450,0
20230622,135100,801310300,2450,2450,2450,2450,0
20230622,135000,801310300,2450,2450,2450,2450,0
20230622,134900,801310300,2450,2450,2450,2450,1
20230622,134800,801307850,2450,2450,2450,2450,0
20230622,134700,801307850,2450,2450,2450,2450,8
20230622,134600,801288250,2450,2450,2450,2450,0
20230622,134500,801288250,2450,2450,2450,2450,2
20230622,134400,801283350,2440,2440,2440,2440,0
20230622,134300,801283350,2440,2445,2445,2440,400
20230622,134200,800306555,2450,2450,2450,2450,0
20230622,134100,800306555,2450,2450,2450,2450,200
20230622,134000,799816555,2440,2445,2445,2440,877
20230622,133900,797676275,2440,2440,2440,2440,0
20230622,133800,797676275,2440,2445,2445,2440,490
20230622,133700,796478875,2445,2445,2445,2445,0
20230622,133600,796478875,2445,2445,2445,2445,872
20230622,133500,794346835,2450,2445,2450,2445,11
20230622,133400,794319930,2450,2450,2450,2450,74
20230622,133300,794138630,2460,2460,2460,2460,0
20230622,133200,794138630,2460,2460,2460,2460,0
20230622,133100,794138630,2460,2460,2460,2460,0
20230622,133000,794138630,2460,2460,2460,2460,0
20230622,132900,794138630,2460,2460,2460,2460,0
20230622,132800,794138630,2460,2460,2460,2460,0
20230622,132700,794138630,2460,2460,2460,2460,0
20230622,132600,794138630,2460,2460,2460,2460,0
20230622,132500,794138630,2460,2460,2460,2460,0
20230622,132400,794138630,2460,2460,2460,2460,0
20230622,132300,794138630,2460,2460,2460,2460,0
20230622,132200,794138630,2460,2460,2460,2460,0
20230622,132100,794138630,2460,2460,2460,2460,0
20230622,132000,794138630,2460,2460,2460,2460,1004
20230622,131900,791668790,2465,2465,2465,2440,10622
20230622,131800,765675490,2465,2465,2465,2465,0
20230622,131700,765675490,2465,2465,2465,2465,0
20230622,131600,765675490,2465,2465,2465,2465,0
20230622,131500,765675490,2465,2465,2465,2465,0
20230622,131400,765675490,2465,2465,2465,2465,0
20230622,131300,765675490,2465,2465,2465,2465,0
20230622,131200,765675490,2465,2455,2465,2455,31
20230622,131100,765599375,2455,2455,2455,2455,815
20230622,131000,763598550,2460,2460,2460,2460,120
20230622,130900,763303350,2460,2460,2460,2460,2
20230622,130800,763298430,2460,2460,2460,2460,13
20230622,130700,763266450,2460,2460,2460,2460,0
20230622,130600,763266450,2460,2460,2460,2460,0
20230622,130500,763266450,2460,2460,2460,2460,0
20230622,130400,763266450,2460,2460,2460,2460,0
20230622,130300,763266450,2460,2460,2460,2460,0
20230622,130200,763266450,2460,2460,2460,2460,0
20230622,130100,763266450,2460,2460,2460,2460,2
20230622,130000,763261530,2460,2460,2460,2460,0
20230622,125900,763261530,2460,2460,2460,2460,0
20230622,125800,763261530,2460,2460,2460,2460,0
20230622,125700,763261530,2460,2460,2460,2460,0
20230622,125600,763261530,2460,2460,2460,2460,0
20230622,125500,763261530,2460,2460,2460,2460,9
20230622,125400,763239390,2455,2455,2455,2455,0
20230622,125300,763239390,2455,2460,2460,2455,120
20230622,125200,762944690,2460,2460,2460,2460,0
20230622,125100,762944690,2460,2460,2460,2460,3
20230622,125000,762937310,2460,2460,2460,2460,0
20230622,124900,762937310,2460,2460,2460,2460,0
20230622,124800,762937310,2460,2460,2460,2460,2
20230622,124700,762932390,2455,2460,2460,2455,706
20230622,124600,761199125,2465,2460,2470,2460,431
20230622,124500,760138850,2470,2465,2470,2460,574
20230622,124400,758726295,2470,2470,2470,2470,0
20230622,124300,758726295,2470,2470,2470,2470,0
20230622,124200,758726295,2470,2470,2470,2470,0
20230622,124100,758726295,2470,2470,2470,2470,0
20230622,124000,758726295,2470,2470,2470,2470,0
20230622,123900,758726295,2470,2470,2470,2470,0
20230622,123800,758726295,2470,2470,2470,2470,0
20230622,123700,758726295,2470,2470,2470,2470,0
20230622,123600,758726295,2470,2470,2470,2470,0
20230622,123500,758726295,2470,2465,2470,2465,17
20230622,123400,758684370,2465,2460,2465,2460,102
20230622,123300,758433440,2465,2465,2465,2465,0
20230622,123200,758433440,2465,2465,2465,2465,55
20230622,123100,758297865,2465,2465,2465,2465,0
20230622,123000,758297865,2465,2465,2465,2465,593
20230622,122900,756836120,2470,2470,2470,2470,0
20230622,122800,756836120,2470,2470,2470,2470,0
20230622,122700,756836120,2470,2470,2470,2470,0
20230622,122600,756836120,2470,2470,2470,2470,0
20230622,122500,756836120,2470,2470,2470,2470,1
20230622,122400,756833650,2465,2465,2465,2465,0
20230622,122300,756833650,2465,2465,2465,2465,152
20230622,122200,756458970,2465,2465,2465,2465,250
20230622,122100,755842720,2470,2470,2470,2470,0
20230622,122000,755842720,2470,2470,2470,2470,0
20230622,121900,755842720,2470,2470,2470,2470,1
20230622,121800,755840250,2470,2470,2470,2470,0
20230622,121700,755840250,2470,2470,2470,2470,0
20230622,121600,755840250,2470,2470,2470,2470,0
20230622,121500,755840250,2470,2470,2470,2470,0
20230622,121400,755840250,2470,2470,2470,2470,1
20230622,121300,755837780,2460,2460,2460,2460,0
20230622,121200,755837780,2460,2460,2460,2460,0
20230622,121100,755837780,2460,2460,2460,2460,0
20230622,121000,755837780,2460,2460,2460,2460,1000
20230622,120900,753377780,2470,2470,2470,2470,0
20230622,120800,753377780,2470,2470,2470,2470,0
20230622,120700,753377780,2470,2470,2470,2470,4
20230622,120600,753367900,2470,2465,2470,2455,2002
20230622,120500,748448285,2470,2470,2470,2470,0
20230622,120400,748448285,2470,2470,2470,2470,12
20230622,120300,748418645,2470,2470,2470,2470,0
20230622,120200,748418645,2470,2470,2470,2470,0
20230622,120100,748418645,2470,2470,2470,2470,0
20230622,120000,748418645,2470,2470,2470,2470,101
20230622,115900,748169175,2460,2470,2470,2455,5012
20230622,115800,735838405,2470,2470,2470,2470,200
20230622,115700,735344405,2470,2470,2470,2470,0
20230622,115600,735344405,2470,2475,2475,2470,52
20230622,115500,735215955,2475,2475,2475,2475,3
20230622,115400,735208530,2480,2480,2480,2480,0
20230622,115300,735208530,2480,2470,2480,2465,1213
20230622,115200,732217975,2470,2470,2470,2470,100
20230622,115100,731970975,2480,2480,2480,2480,0
20230622,115000,731970975,2480,2480,2480,2480,1
20230622,114900,731968495,2470,2470,2470,2470,38
20230622,114800,731874635,2480,2480,2480,2480,0
20230622,114700,731874635,2480,2470,2480,2470,16
20230622,114600,731835105,2480,2480,2480,2480,5
20230622,114500,731822705,2480,2480,2480,2480,0
20230622,114400,731822705,2480,2480,2480,2480,506
20230622,114300,730567825,2490,2490,2490,2490,0
20230622,114200,730567825,2490,2475,2490,2465,401
20230622,114100,729578545,2490,2490,2490,2490,6
20230622,114000,729563605,2495,2495,2495,2495,0
20230622,113900,729563605,2495,2495,2495,2495,0
20230622,113800,729563605,2495,2495,2495,2495,2
20230622,113700,729558615,2495,2480,2495,2480,1000
20230622,113600,727068535,2480,2470,2480,2465,3318
20230622,113500,718873485,2470,2470,2470,2470,50
20230622,113400,718749985,2475,2475,2475,2475,18
20230622,113300,718705435,2480,2480,2480,2480,20
20230622,113200,718655835,2480,2480,2480,2480,1
20230622,113100,718653355,2480,2475,2480,2475,11
20230622,113000,718626125,2470,2470,2470,2470,0
20230622,112900,718626125,2470,2470,2470,2470,0
20230622,112800,718626125,2470,2470,2470,2470,10
20230622,112700,718601425,2480,2480,2480,2480,0
20230622,112600,718601425,2480,2480,2480,2480,0
20230622,112500,718601425,2480,2480,2480,2480,0
20230622,112400,718601425,2480,2480,2480,2480,0
20230622,112300,718601425,2480,2480,2480,2480,0
20230622,112200,718601425,2480,2480,2480,2480,2
20230622,112100,718596465,2470,2470,2470,2470,868
20230622,112000,716452505,2480,2480,2480,2480,0
20230622,111900,716452505,2480,2480,2480,2480,0
20230622,111800,716452505,2480,2480,2480,2480,7
20230622,111700,716435145,2480,2480,2480,2480,5
20230622,111600,716422745,2475,2475,2475,2475,1
20230622,111500,716420270,2465,2470,2470,2465,700
20230622,111400,714692040,2475,2475,2475,2475,5
20230622,111300,714679665,2475,2475,2475,2475,0
20230622,111200,714679665,2475,2475,2475,2475,20
20230622,111100,714630165,2475,2475,2475,2475,150
20230622,111000,714258915,2475,2475,2475,2475,113
20230622,110900,713979240,2480,2480,2480,2480,227
20230622,110800,713416280,2475,2475,2475,2475,781
20230622,110700,711483305,2475,2475,2475,2475,0
20230622,110600,711483305,2475,2475,2475,2475,0
20230622,110500,711483305,2475,2475,2475,2475,1299
20230622,110400,708268280,2470,2470,2470,2470,0
20230622,110300,708268280,2470,2470,2470,2470,0
20230622,110200,708268280,2470,2470,2470,2470,100
20230622,110100,708021280,2470,2470,2470,2470,5
20230622,110000,708008930,2470,2470,2470,2470,0
20230622,105900,708008930,2470,2470,2470,2470,8
20230622,105800,707989170,2465,2465,2465,2465,10
20230622,105700,707964520,2465,2470,2470,2465,1000
20230622,105600,705495705,2470,2470,2470,2470,150
20230622,105500,705125205,2465,2470,2470,2465,1281
20230622,105400,701961920,2465,2470,2470,2465,532
20230622,105300,700648385,2470,2470,2470,2470,1000
20230622,105200,698178385,2470,2470,2470,2470,4566
20230622,105100,686900365,2470,2470,2470,2470,1784
20230622,105000,682493885,2470,2470,2470,2470,1470
20230622,104900,678862985,2470,2470,2470,2470,60
20230622,104800,678714785,2470,2470,2470,2470,0
20230622,104700,678714785,2470,2470,2470,2470,0
20230622,104600,678714785,2470,2470,2470,2470,136
20230622,104500,678378865,2470,2470,2470,2470,0
20230622,104400,678378865,2470,2470,2470,2470,1038
20230622,104300,675815005,2475,2475,2475,2475,0
20230622,104200,675815005,2475,2475,2475,2475,0
20230622,104100,675815005,2475,2475,2475,2475,0
20230622,104000,675815005,2475,2475,2475,2475,0
20230622,103900,675815005,2475,2480,2480,2475,773
20230622,103800,673898260,2475,2475,2475,2475,100
20230622,103700,673650760,2475,2475,2475,2475,408
20230622,103600,672640960,2480,2480,2480,2480,1
20230622,103500,672638480,2475,2475,2475,2475,1924
20230622,103400,667876580,2475,2475,2475,2475,200
20230622,103300,667381580,2475,2475,2475,2475,60
20230622,103200,667233080,2475,2475,2475,2475,4
20230622,103100,667223180,2480,2480,2480,2480,0
20230622,103000,667223180,2480,2480,2480,2480,1
20230622,102900,667220700,2480,2480,2480,2480,5
20230622,102800,667208300,2480,2480,2480,2480,0
20230622,102700,667208300,2480,2480,2480,2480,10
20230622,102600,667183500,2480,2480,2480,2480,250
20230622,102500,666563500,2475,2475,2475,2475,6
20230622,102400,666548650,2480,2480,2480,2480,6
20230622,102300,666533770,2475,2475,2475,2475,95
20230622,102200,666298645,2480,2480,2480,2480,5
20230622,102100,666286245,2480,2480,2480,2480,0
20230622,102000,666286245,2480,2480,2480,2480,0
20230622,101900,666286245,2480,2480,2480,2480,29
20230622,101800,666214325,2480,2480,2480,2480,0
20230622,101700,666214325,2480,2480,2480,2480,0
20230622,101600,666214325,2480,2480,2480,2480,3
20230622,101500,666206885,2480,2480,2480,2480,100
20230622,101400,665958885,2480,2480,2480,2480,173
20230622,101300,665529845,2480,2485,2485,2480,21
20230622,101200,665477760,2480,2475,2485,2475,460
20230622,101100,664338955,2475,2480,2485,2475,7714
20230622,101000,645234420,2485,2480,2485,2480,2143
20230622,100900,639919565,2485,2485,2485,2485,3794
20230622,100800,630491475,2485,2490,2490,2485,909
20230622,100700,628232275,2490,2490,2490,2485,575
20230622,100600,626802830,2485,2485,2485,2485,802
20230622,100500,624809860,2485,2485,2485,2485,401
20230622,100400,623813375,2490,2485,2490,2485,241
20230622,100300,623213290,2490,2490,2490,2490,8
20230622,100200,623193370,2490,2490,2490,2490,0
20230622,100100,623193370,2490,2490,2490,2490,5
20230622,100000,623180920,2490,2490,2490,2490,590
20230622,095900,621711820,2495,2495,2495,2495,3
20230622,095800,621704335,2495,2495,2495,2495,0
20230622,095700,621704335,2495,2490,2495,2490,2923
20230622,095600,614422580,2490,2485,2490,2485,1201
20230622,095500,611436090,2485,2485,2485,2485,3299
20230622,095400,603238075,2485,2485,2485,2485,800
20230622,095300,601250075,2485,2485,2495,2485,272
20230622,095200,600574085,2485,2485,2485,2485,96
20230622,095100,600335525,2480,2495,2495,2480,2080
20230622,095000,595165835,2490,2490,2490,2490,604
20230622,094900,593661875,2495,2495,2495,2495,0
20230622,094800,593661875,2495,2495,2495,2495,147
20230622,094700,593295110,2495,2500,2500,2495,569
20230622,094600,591874700,2500,2495,2500,2495,2941
20230622,094500,584536895,2495,2490,2495,2480,858
20230622,094400,582403325,2490,2480,2490,2480,4452
20230622,094300,571346355,2485,2495,2495,2485,2766
20230622,094200,564472735,2495,2495,2495,2495,2
20230622,094100,564467745,2485,2500,2500,2485,2515
20230622,094000,558214880,2495,2495,2495,2495,100
20230622,093900,557965380,2495,2485,2495,2485,801
20230622,093800,555970805,2485,2505,2505,2485,4901
20230622,093700,543780945,2505,2505,2505,2490,5124
20230622,093600,530982580,2505,2500,2505,2500,1123
20230622,093500,528171070,2500,2505,2510,2500,5797
20230622,093400,513646450,2505,2505,2510,2500,2679
20230622,093300,506933870,2505,2505,2510,2500,8073
20230622,093200,486707355,2505,2495,2505,2495,3966
20230622,093100,476796740,2495,2490,2495,2490,4080
20230622,093000,466628675,2490,2505,2505,2490,4016
20230622,092900,456599500,2505,2500,2505,2495,3165
20230622,092800,448687070,2500,2500,2500,2485,21587
20230622,092700,394867275,2510,2500,2520,2490,22215
20230622,092600,339208385,2500,2520,2525,2490,52610
20230622,092500,206909990,2520,2515,2540,2485,28843
20230622,092400,134217420,2515,2465,2550,2445,29927
20230622,092300,59373820,2445,2450,2470,2445,8535
20230622,092200,38363530,2450,2450,2450,2450,78
20230622,092100,38172430,2455,2455,2455,2450,306
20230622,092000,37422700,2455,2450,2455,2450,2695
20230622,091900,30819940,2450,2450,2450,2450,0
20230622,091800,30819940,2450,2440,2450,2440,2013
20230622,091700,25908200,2440,2435,2440,2435,52
20230622,091600,25781555,2440,2440,2440,2440,22
20230622,091500,25727875,2440,2440,2440,2440,11
20230622,091400,25701035,2440,2440,2440,2440,901
20230622,091300,23502595,2440,2440,2440,2435,1006
20230622,091200,21052955,2440,2440,2440,2440,106
20230622,091100,20794315,2440,2440,2440,2440,52
20230622,091000,20667435,2435,2440,2440,2435,365
20230622,090900,19778020,2450,2450,2450,2450,0
20230622,090800,19778020,2450,2435,2450,2430,1880
20230622,090700,15201980,2440,2440,2440,2440,21
20230622,090600,15150740,2440,2445,2450,2440,42
20230622,090500,15048215,2440,2450,2450,2440,56
20230622,090400,14911565,2440,2450,2450,2440,52
20230622,090300,14784675,2435,2435,2435,2435,100
20230622,090200,14541175,2440,2440,2440,2440,5
20230622,090100,14528975,2440,2445,2445,2440,2314
20230622,090000,8880040,2455,2445,2455,2445,3630