KissMeData/009200/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,184800,113056405,2430,2430,2430,2430,125
20230704,184700,113056405,2430,2430,2430,2430,0
20230704,184600,113056405,2430,2430,2430,2430,0
20230704,184500,113056405,2430,2430,2430,2430,0
20230704,184400,113056405,2430,2430,2430,2430,0
20230704,184300,113056405,2430,2430,2430,2430,0
20230704,184200,113056405,2430,2430,2430,2430,0
20230704,184100,113056405,2430,2430,2430,2430,0
20230704,184000,113056405,2430,2430,2430,2430,0
20230704,183900,113056405,2430,2430,2430,2430,0
20230704,183800,113056405,2430,2430,2430,2430,0
20230704,183700,113056405,2430,2430,2430,2430,0
20230704,183600,113056405,2430,2430,2430,2430,0
20230704,183500,113056405,2430,2430,2430,2430,0
20230704,183400,113056405,2430,2430,2430,2430,0
20230704,183300,113056405,2430,2430,2430,2430,0
20230704,183200,113056405,2430,2430,2430,2430,0
20230704,183100,113056405,2430,2430,2430,2430,0
20230704,183000,113056405,2430,2430,2430,2430,0
20230704,182900,113056405,2430,2430,2430,2430,0
20230704,182800,113056405,2430,2430,2430,2430,0
20230704,182700,113056405,2430,2430,2430,2430,0
20230704,182600,113056405,2430,2430,2430,2430,0
20230704,182500,113056405,2430,2430,2430,2430,0
20230704,182400,113056405,2430,2430,2430,2430,0
20230704,182300,113056405,2430,2430,2430,2430,0
20230704,182200,113056405,2430,2430,2430,2430,0
20230704,182100,113056405,2430,2430,2430,2430,0
20230704,182000,113056405,2430,2430,2430,2430,0
20230704,181900,113056405,2430,2430,2430,2430,0
20230704,181800,113056405,2430,2430,2430,2430,125
20230704,181700,113056405,2430,2430,2430,2430,0
20230704,181600,113056405,2430,2430,2430,2430,0
20230704,181500,113056405,2430,2430,2430,2430,0
20230704,181400,113056405,2430,2430,2430,2430,0
20230704,181300,113056405,2430,2430,2430,2430,0
20230704,181200,113056405,2430,2430,2430,2430,0
20230704,181100,113056405,2430,2430,2430,2430,0
20230704,181000,113056405,2430,2430,2430,2430,0
20230704,180900,113056405,2430,2430,2430,2430,0
20230704,180800,113056405,2430,2430,2430,2430,0
20230704,180700,113056405,2430,2430,2430,2430,0
20230704,180600,113056405,2430,2430,2430,2430,0
20230704,180500,113056405,2430,2430,2430,2430,0
20230704,180400,113056405,2430,2430,2430,2430,0
20230704,180300,113056405,2430,2430,2430,2430,0
20230704,180200,113056405,2430,2430,2430,2430,0
20230704,180100,113056405,2430,2430,2430,2430,0
20230704,180000,113056405,2430,2430,2430,2430,0
20230704,175900,113056405,2430,2430,2430,2430,0
20230704,175800,113056405,2430,2430,2430,2430,0
20230704,175700,113056405,2430,2430,2430,2430,0
20230704,175600,113056405,2430,2430,2430,2430,0
20230704,175500,113056405,2430,2430,2430,2430,0
20230704,175400,113056405,2430,2430,2430,2430,0
20230704,175300,113056405,2430,2430,2430,2430,0
20230704,175200,113056405,2430,2430,2430,2430,0
20230704,175100,113056405,2430,2430,2430,2430,0
20230704,175000,113056405,2430,2430,2430,2430,0
20230704,174900,113056405,2430,2430,2430,2430,0
20230704,174800,113056405,2430,2430,2430,2430,125
20230704,174700,113056405,2430,2430,2430,2430,0
20230704,174600,113056405,2430,2430,2430,2430,0
20230704,174500,113056405,2430,2430,2430,2430,0
20230704,174400,113056405,2430,2430,2430,2430,0
20230704,174300,113056405,2430,2430,2430,2430,0
20230704,174200,113056405,2430,2430,2430,2430,0
20230704,174100,113056405,2430,2430,2430,2430,0
20230704,174000,113056405,2430,2430,2430,2430,0
20230704,173900,113056405,2430,2430,2430,2430,0
20230704,173800,113056405,2430,2430,2430,2430,0
20230704,173700,113056405,2430,2430,2430,2430,0
20230704,173600,113056405,2430,2430,2430,2430,0
20230704,173500,113056405,2430,2430,2430,2430,0
20230704,173400,113056405,2430,2430,2430,2430,0
20230704,173300,113056405,2430,2430,2430,2430,0
20230704,173200,113056405,2430,2430,2430,2430,0
20230704,173100,113056405,2430,2430,2430,2430,0
20230704,173000,113056405,2430,2430,2430,2430,0
20230704,172900,113056405,2430,2430,2430,2430,0
20230704,172800,113056405,2430,2430,2430,2430,0
20230704,172700,113056405,2430,2430,2430,2430,0
20230704,172600,113056405,2430,2430,2430,2430,0
20230704,172500,113056405,2430,2430,2430,2430,0
20230704,172400,113056405,2430,2430,2430,2430,0
20230704,172300,113056405,2430,2430,2430,2430,0
20230704,172200,113056405,2430,2430,2430,2430,0
20230704,172100,113056405,2430,2430,2430,2430,0
20230704,172000,113056405,2430,2430,2430,2430,0
20230704,171900,113056405,2430,2430,2430,2430,0
20230704,171800,113056405,2430,2430,2430,2430,125
20230704,171700,113056405,2430,2430,2430,2430,0
20230704,171600,113056405,2430,2430,2430,2430,0
20230704,171500,113056405,2430,2430,2430,2430,0
20230704,171400,113056405,2430,2430,2430,2430,0
20230704,171300,113056405,2430,2430,2430,2430,0
20230704,171200,113056405,2430,2430,2430,2430,0
20230704,171100,113056405,2430,2430,2430,2430,0
20230704,171000,113056405,2430,2430,2430,2430,0
20230704,170900,113056405,2430,2430,2430,2430,0
20230704,170800,113056405,2430,2430,2430,2430,0
20230704,170700,113056405,2430,2430,2430,2430,0
20230704,170600,113056405,2430,2430,2430,2430,0
20230704,170500,113056405,2430,2430,2430,2430,0
20230704,170400,113056405,2430,2430,2430,2430,0
20230704,170300,113056405,2430,2430,2430,2430,0
20230704,170200,113056405,2430,2430,2430,2430,0
20230704,170100,113056405,2430,2430,2430,2430,0
20230704,170000,113056405,2430,2430,2430,2430,0
20230704,165900,113056405,2430,2430,2430,2430,0
20230704,165800,113056405,2430,2430,2430,2430,0
20230704,165700,113056405,2430,2430,2430,2430,0
20230704,165600,113056405,2430,2430,2430,2430,0
20230704,165500,113056405,2430,2430,2430,2430,0
20230704,165400,113056405,2430,2430,2430,2430,0
20230704,165300,113056405,2430,2430,2430,2430,0
20230704,165200,113056405,2430,2430,2430,2430,0
20230704,165100,113056405,2430,2430,2430,2430,0
20230704,165000,113056405,2430,2430,2430,2430,0
20230704,164900,113056405,2430,2430,2430,2430,0
20230704,164800,113056405,2430,2430,2430,2430,125
20230704,164700,113056405,2430,2430,2430,2430,0
20230704,164600,113056405,2430,2430,2430,2430,0
20230704,164500,113056405,2430,2430,2430,2430,0
20230704,164400,113056405,2430,2430,2430,2430,0
20230704,164300,113056405,2430,2430,2430,2430,0
20230704,164200,113056405,2430,2430,2430,2430,0
20230704,164100,113056405,2430,2430,2430,2430,0
20230704,164000,113056405,2430,2430,2430,2430,0
20230704,163900,113056405,2430,2430,2430,2430,0
20230704,163800,113056405,2430,2430,2430,2430,0
20230704,163700,113056405,2430,2430,2430,2430,0
20230704,163600,113056405,2430,2430,2430,2430,0
20230704,163500,113056405,2430,2430,2430,2430,0
20230704,163400,113056405,2430,2430,2430,2430,0
20230704,163300,113056405,2430,2430,2430,2430,0
20230704,163200,113056405,2430,2430,2430,2430,0
20230704,163100,113056405,2430,2430,2430,2430,0
20230704,163000,113056405,2430,2430,2430,2430,0
20230704,162900,113056405,2430,2430,2430,2430,0
20230704,162800,113056405,2430,2430,2430,2430,0
20230704,162700,113056405,2430,2430,2430,2430,0
20230704,162600,113056405,2430,2430,2430,2430,0
20230704,162500,113056405,2430,2430,2430,2430,0
20230704,162400,113056405,2430,2430,2430,2430,0
20230704,162300,113056405,2430,2430,2430,2430,0
20230704,162200,113056405,2430,2430,2430,2430,0
20230704,162100,113056405,2430,2430,2430,2430,0
20230704,162000,113056405,2430,2430,2430,2430,0
20230704,161900,113056405,2430,2430,2430,2430,0
20230704,161800,113056405,2430,2430,2430,2430,125
20230704,161700,113056405,2430,2430,2430,2430,0
20230704,161600,113056405,2430,2430,2430,2430,0
20230704,161500,113056405,2430,2430,2430,2430,0
20230704,161400,113056405,2430,2430,2430,2430,0
20230704,161300,113056405,2430,2430,2430,2430,0
20230704,161200,113056405,2430,2430,2430,2430,0
20230704,161100,113056405,2430,2430,2430,2430,0
20230704,161000,113056405,2430,2430,2430,2430,0
20230704,160900,113056405,2430,2430,2430,2430,0
20230704,160800,113056405,2430,2430,2430,2430,0
20230704,160700,113056405,2430,2430,2430,2430,0
20230704,160600,113056405,2430,2430,2430,2430,0
20230704,160500,113056405,2430,2430,2430,2430,0
20230704,160400,113056405,2430,2430,2430,2430,0
20230704,160300,113056405,2430,2430,2430,2430,0
20230704,160200,113056405,2430,2430,2430,2430,0
20230704,160100,113056405,2430,2430,2430,2430,0
20230704,160000,113056405,2430,2430,2430,2430,0
20230704,155900,113056405,2430,2430,2430,2430,0
20230704,155800,113056405,2430,2430,2430,2430,0
20230704,155700,113056405,2430,2430,2430,2430,0
20230704,155600,113056405,2430,2430,2430,2430,0
20230704,155500,113056405,2430,2430,2430,2430,0
20230704,155400,113056405,2430,2430,2430,2430,0
20230704,155300,113056405,2430,2430,2430,2430,0
20230704,155200,113056405,2430,2430,2430,2430,0
20230704,155100,113056405,2430,2430,2430,2430,0
20230704,155000,113056405,2430,2430,2430,2430,0
20230704,154900,113056405,2430,2430,2430,2430,0
20230704,154800,113056405,2430,2430,2430,2430,125
20230704,154700,113056405,2430,2430,2430,2430,0
20230704,154600,113056405,2430,2430,2430,2430,0
20230704,154500,113056405,2430,2430,2430,2430,0
20230704,154400,113056405,2430,2430,2430,2430,0
20230704,154300,113056405,2430,2430,2430,2430,0
20230704,154200,113056405,2430,2430,2430,2430,0
20230704,154100,113056405,2430,2430,2430,2430,0
20230704,154000,113056405,2430,2430,2430,2430,0
20230704,153900,113056405,2430,2430,2430,2430,0
20230704,153800,113056405,2430,2430,2430,2430,0
20230704,153700,113056405,2430,2430,2430,2430,0
20230704,153600,113056405,2430,2430,2430,2430,0
20230704,153500,113056405,2430,2430,2430,2430,0
20230704,153400,113056405,2430,2430,2430,2430,0
20230704,153300,113056405,2430,2430,2430,2430,0
20230704,153200,113056405,2430,2430,2430,2430,0
20230704,153100,113056405,2430,2430,2430,2430,0
20230704,153000,113056405,2430,2430,2430,2430,125
20230704,152900,112752655,2430,2430,2430,2430,0
20230704,152800,112752655,2430,2430,2430,2430,0
20230704,152700,112752655,2430,2430,2430,2430,0
20230704,152600,112752655,2430,2430,2430,2430,0
20230704,152500,112752655,2430,2430,2430,2430,0
20230704,152400,112752655,2430,2430,2430,2430,0
20230704,152300,112752655,2430,2430,2430,2430,0
20230704,152200,112752655,2430,2430,2430,2430,0
20230704,152100,112752655,2430,2430,2430,2430,0
20230704,152000,112752655,2430,2430,2430,2430,0
20230704,151900,112752655,2430,2430,2430,2430,0
20230704,151800,112752655,2430,2430,2430,2430,0
20230704,151700,112752655,2430,2430,2430,2430,324
20230704,151600,111965335,2420,2425,2425,2420,407
20230704,151500,110979385,2430,2430,2430,2430,0
20230704,151400,110979385,2430,2430,2430,2430,0
20230704,151300,110979385,2430,2430,2430,2430,0
20230704,151200,110979385,2430,2420,2430,2420,31
20230704,151100,110904185,2430,2430,2430,2430,0
20230704,151000,110904185,2430,2430,2430,2430,0
20230704,150900,110904185,2430,2430,2430,2430,0
20230704,150800,110904185,2430,2425,2430,2425,1004
20230704,150700,108469465,2430,2425,2430,2420,1005
20230704,150600,106037140,2430,2430,2430,2430,150
20230704,150500,105672640,2430,2430,2430,2430,0
20230704,150400,105672640,2430,2430,2430,2430,0
20230704,150300,105672640,2430,2430,2430,2430,0
20230704,150200,105672640,2430,2430,2430,2430,0
20230704,150100,105672640,2430,2430,2430,2430,0
20230704,150000,105672640,2430,2430,2430,2430,0
20230704,145900,105672640,2430,2430,2430,2430,0
20230704,145800,105672640,2430,2430,2430,2430,0
20230704,145700,105672640,2430,2430,2430,2430,0
20230704,145600,105672640,2430,2430,2430,2430,0
20230704,145500,105672640,2430,2430,2430,2430,0
20230704,145400,105672640,2430,2430,2430,2430,82
20230704,145300,105473380,2430,2430,2430,2430,0
20230704,145200,105473380,2430,2430,2430,2430,0
20230704,145100,105473380,2430,2425,2430,2425,7
20230704,145000,105456390,2420,2425,2425,2420,2000
20230704,144900,100615385,2430,2430,2430,2430,0
20230704,144800,100615385,2430,2430,2430,2430,0
20230704,144700,100615385,2430,2430,2430,2430,0
20230704,144600,100615385,2430,2430,2430,2430,0
20230704,144500,100615385,2430,2430,2430,2430,0
20230704,144400,100615385,2430,2430,2430,2430,0
20230704,144300,100615385,2430,2430,2430,2430,411
20230704,144200,99616655,2430,2430,2430,2430,62
20230704,144100,99465995,2430,2430,2430,2430,10
20230704,144000,99441695,2430,2430,2430,2430,0
20230704,143900,99441695,2430,2430,2430,2430,90
20230704,143800,99222995,2430,2430,2430,2430,0
20230704,143700,99222995,2430,2430,2430,2430,3
20230704,143600,99215705,2420,2425,2425,2420,2000
20230704,143500,94372235,2430,2430,2430,2430,0
20230704,143400,94372235,2430,2430,2430,2430,0
20230704,143300,94372235,2430,2425,2430,2425,1105
20230704,143200,91687585,2430,2430,2430,2430,6
20230704,143100,91673005,2425,2425,2425,2425,15
20230704,143000,91636630,2430,2430,2430,2430,1
20230704,142900,91634200,2430,2430,2430,2430,0
20230704,142800,91634200,2430,2430,2430,2430,0
20230704,142700,91634200,2430,2430,2430,2430,0
20230704,142600,91634200,2430,2430,2430,2430,0
20230704,142500,91634200,2430,2430,2430,2430,0
20230704,142400,91634200,2430,2430,2430,2430,0
20230704,142300,91634200,2430,2430,2430,2430,0
20230704,142200,91634200,2430,2430,2430,2430,0
20230704,142100,91634200,2430,2430,2430,2430,0
20230704,142000,91634200,2430,2430,2430,2430,3
20230704,141900,91626910,2430,2430,2430,2430,20
20230704,141800,91578310,2430,2430,2430,2430,0
20230704,141700,91578310,2430,2430,2430,2430,0
20230704,141600,91578310,2430,2430,2430,2430,0
20230704,141500,91578310,2430,2430,2430,2430,0
20230704,141400,91578310,2430,2430,2430,2430,0
20230704,141300,91578310,2430,2430,2430,2430,0
20230704,141200,91578310,2430,2430,2430,2430,19
20230704,141100,91532140,2430,2425,2430,2425,18
20230704,141000,91488450,2430,2430,2430,2430,0
20230704,140900,91488450,2430,2430,2430,2430,0
20230704,140800,91488450,2430,2430,2430,2430,0
20230704,140700,91488450,2430,2430,2430,2430,0
20230704,140600,91488450,2430,2430,2430,2430,68
20230704,140500,91323210,2430,2430,2430,2430,0
20230704,140400,91323210,2430,2430,2430,2430,0
20230704,140300,91323210,2430,2430,2430,2430,90
20230704,140200,91104510,2430,2430,2430,2430,0
20230704,140100,91104510,2430,2425,2430,2425,13
20230704,140000,91072925,2425,2425,2425,2425,8
20230704,135900,91053525,2430,2430,2430,2430,0
20230704,135800,91053525,2430,2435,2435,2430,5
20230704,135700,91041365,2435,2435,2435,2435,0
20230704,135600,91041365,2435,2435,2435,2435,0
20230704,135500,91041365,2435,2435,2435,2435,0
20230704,135400,91041365,2435,2435,2435,2435,0
20230704,135300,91041365,2435,2435,2435,2435,0
20230704,135200,91041365,2435,2435,2435,2435,0
20230704,135100,91041365,2435,2435,2435,2435,0
20230704,135000,91041365,2435,2435,2435,2435,0
20230704,134900,91041365,2435,2435,2435,2435,3
20230704,134800,91034060,2430,2430,2430,2430,0
20230704,134700,91034060,2430,2430,2430,2430,5
20230704,134600,91021910,2430,2430,2430,2430,0
20230704,134500,91021910,2430,2430,2430,2430,0
20230704,134400,91021910,2430,2430,2430,2430,0
20230704,134300,91021910,2430,2430,2430,2430,0
20230704,134200,91021910,2430,2430,2430,2430,0
20230704,134100,91021910,2430,2430,2430,2430,0
20230704,134000,91021910,2430,2430,2430,2430,0
20230704,133900,91021910,2430,2430,2430,2430,0
20230704,133800,91021910,2430,2430,2430,2430,1
20230704,133700,91019480,2435,2435,2435,2435,0
20230704,133600,91019480,2435,2435,2435,2435,0
20230704,133500,91019480,2435,2435,2435,2435,0
20230704,133400,91019480,2435,2435,2435,2435,0
20230704,133300,91019480,2435,2435,2435,2435,0
20230704,133200,91019480,2435,2435,2435,2435,6
20230704,133100,91004870,2425,2430,2430,2425,50
20230704,133000,90883550,2435,2435,2435,2435,0
20230704,132900,90883550,2435,2425,2435,2425,7
20230704,132800,90866515,2435,2435,2435,2435,0
20230704,132700,90866515,2435,2435,2435,2435,1
20230704,132600,90864080,2435,2435,2435,2435,0
20230704,132500,90864080,2435,2435,2435,2435,0
20230704,132400,90864080,2435,2435,2435,2435,15
20230704,132300,90827555,2435,2435,2435,2435,0
20230704,132200,90827555,2435,2435,2435,2435,0
20230704,132100,90827555,2435,2435,2435,2435,2
20230704,132000,90822685,2435,2435,2435,2435,0
20230704,131900,90822685,2435,2435,2435,2435,0
20230704,131800,90822685,2435,2435,2435,2435,0
20230704,131700,90822685,2435,2435,2435,2435,0
20230704,131600,90822685,2435,2435,2435,2435,0
20230704,131500,90822685,2435,2435,2435,2435,0
20230704,131400,90822685,2435,2430,2435,2430,314
20230704,131300,90059650,2435,2435,2435,2435,1
20230704,131200,90057215,2435,2435,2435,2435,2
20230704,131100,90052345,2430,2430,2430,2430,30
20230704,131000,89979445,2440,2440,2440,2440,1
20230704,130900,89977005,2435,2435,2435,2435,10
20230704,130800,89952655,2435,2435,2435,2435,1
20230704,130700,89950220,2435,2435,2435,2435,14
20230704,130600,89916130,2435,2435,2435,2435,0
20230704,130500,89916130,2435,2435,2435,2435,0
20230704,130400,89916130,2435,2435,2435,2435,0
20230704,130300,89916130,2435,2435,2435,2435,0
20230704,130200,89916130,2435,2435,2435,2435,40
20230704,130100,89818730,2435,2435,2435,2435,0
20230704,130000,89818730,2435,2435,2435,2435,0
20230704,125900,89818730,2435,2435,2435,2435,50
20230704,125800,89696980,2435,2435,2435,2435,0
20230704,125700,89696980,2435,2435,2435,2435,50
20230704,125600,89575230,2435,2435,2435,2435,44
20230704,125500,89468090,2435,2435,2435,2435,6
20230704,125400,89453480,2430,2430,2430,2430,0
20230704,125300,89453480,2430,2430,2430,2430,100
20230704,125200,89210480,2440,2440,2440,2440,0
20230704,125100,89210480,2440,2440,2440,2440,0
20230704,125000,89210480,2440,2440,2440,2440,0
20230704,124900,89210480,2440,2440,2440,2440,0
20230704,124800,89210480,2440,2440,2440,2440,159
20230704,124700,88822520,2445,2445,2445,2445,0
20230704,124600,88822520,2445,2445,2445,2445,0
20230704,124500,88822520,2445,2445,2445,2445,0
20230704,124400,88822520,2445,2445,2445,2445,0
20230704,124300,88822520,2445,2445,2445,2445,0
20230704,124200,88822520,2445,2445,2445,2445,3
20230704,124100,88815185,2440,2440,2440,2440,3700
20230704,124000,79787185,2440,2440,2440,2440,0
20230704,123900,79787185,2440,2440,2440,2440,0
20230704,123800,79787185,2440,2440,2440,2440,1
20230704,123700,79784745,2435,2435,2435,2435,3
20230704,123600,79777440,2440,2440,2440,2440,0
20230704,123500,79777440,2440,2440,2440,2440,0
20230704,123400,79777440,2440,2440,2440,2440,0
20230704,123300,79777440,2440,2440,2440,2440,1
20230704,123200,79775000,2430,2430,2430,2430,0
20230704,123100,79775000,2430,2430,2430,2430,1
20230704,123000,79772570,2430,2430,2430,2430,93
20230704,122900,79546580,2420,2420,2430,2420,444
20230704,122800,78472050,2430,2440,2440,2420,304
20230704,122700,77736315,2425,2425,2425,2425,22
20230704,122600,77682965,2440,2440,2440,2440,0
20230704,122500,77682965,2440,2440,2440,2440,0
20230704,122400,77682965,2440,2440,2440,2440,0
20230704,122300,77682965,2440,2430,2440,2430,21
20230704,122200,77631915,2440,2440,2440,2440,0
20230704,122100,77631915,2440,2440,2440,2440,0
20230704,122000,77631915,2440,2425,2440,2425,90
20230704,121900,77413380,2425,2425,2425,2425,0
20230704,121800,77413380,2425,2435,2435,2425,221
20230704,121700,76876760,2440,2440,2440,2440,0
20230704,121600,76876760,2440,2440,2440,2440,0
20230704,121500,76876760,2440,2440,2440,2440,0
20230704,121400,76876760,2440,2440,2440,2440,0
20230704,121300,76876760,2440,2440,2440,2440,0
20230704,121200,76876760,2440,2440,2440,2440,40
20230704,121100,76779160,2440,2440,2440,2440,0
20230704,121000,76779160,2440,2440,2440,2440,100
20230704,120900,76535160,2440,2440,2440,2440,0
20230704,120800,76535160,2440,2440,2440,2440,0
20230704,120700,76535160,2440,2440,2440,2440,0
20230704,120600,76535160,2440,2440,2440,2440,0
20230704,120500,76535160,2440,2440,2440,2440,0
20230704,120400,76535160,2440,2440,2440,2440,0
20230704,120300,76535160,2440,2440,2440,2440,5000
20230704,120200,64335160,2440,2440,2440,2440,0
20230704,120100,64335160,2440,2440,2440,2440,0
20230704,120000,64335160,2440,2440,2440,2440,0
20230704,115900,64335160,2440,2440,2440,2440,0
20230704,115800,64335160,2440,2440,2440,2430,8
20230704,115700,64315700,2435,2435,2435,2435,0
20230704,115600,64315700,2435,2435,2435,2435,78
20230704,115500,64125770,2435,2435,2435,2435,127
20230704,115400,63816525,2435,2435,2435,2435,12
20230704,115300,63787305,2435,2435,2435,2435,0
20230704,115200,63787305,2435,2435,2435,2435,0
20230704,115100,63787305,2435,2435,2435,2435,0
20230704,115000,63787305,2435,2435,2435,2435,0
20230704,114900,63787305,2435,2435,2435,2435,0
20230704,114800,63787305,2435,2435,2435,2435,0
20230704,114700,63787305,2435,2435,2435,2435,0
20230704,114600,63787305,2435,2435,2435,2435,0
20230704,114500,63787305,2435,2430,2435,2425,33
20230704,114400,63707195,2435,2435,2435,2435,0
20230704,114300,63707195,2435,2435,2435,2435,0
20230704,114200,63707195,2435,2435,2435,2435,400
20230704,114100,62733195,2435,2435,2435,2435,0
20230704,114000,62733195,2435,2435,2435,2435,0
20230704,113900,62733195,2435,2435,2435,2435,0
20230704,113800,62733195,2435,2435,2435,2435,0
20230704,113700,62733195,2435,2435,2435,2435,0
20230704,113600,62733195,2435,2435,2435,2435,0
20230704,113500,62733195,2435,2435,2435,2435,0
20230704,113400,62733195,2435,2435,2435,2435,0
20230704,113300,62733195,2435,2435,2435,2435,43
20230704,113200,62628490,2435,2435,2435,2435,4
20230704,113100,62618750,2420,2420,2420,2420,3
20230704,113000,62611490,2420,2420,2420,2420,0
20230704,112900,62611490,2420,2425,2425,2420,716
20230704,112800,60878610,2435,2435,2435,2435,0
20230704,112700,60878610,2435,2435,2435,2435,259
20230704,112600,60247945,2435,2435,2435,2435,82
20230704,112500,60048275,2435,2435,2435,2435,0
20230704,112400,60048275,2435,2435,2435,2435,0
20230704,112300,60048275,2435,2435,2435,2435,0
20230704,112200,60048275,2435,2435,2435,2435,0
20230704,112100,60048275,2435,2435,2435,2435,2
20230704,112000,60043405,2420,2420,2420,2420,167
20230704,111900,59639265,2435,2425,2435,2420,3
20230704,111800,59631985,2435,2435,2435,2435,0
20230704,111700,59631985,2435,2435,2435,2435,0
20230704,111600,59631985,2435,2435,2435,2435,1
20230704,111500,59629550,2420,2420,2420,2420,0
20230704,111400,59629550,2420,2420,2420,2420,0
20230704,111300,59629550,2420,2420,2420,2420,970
20230704,111200,57282150,2425,2425,2425,2425,0
20230704,111100,57282150,2425,2430,2430,2425,333
20230704,111000,56473115,2435,2435,2435,2435,0
20230704,110900,56473115,2435,2435,2435,2435,0
20230704,110800,56473115,2435,2435,2435,2435,0
20230704,110700,56473115,2435,2435,2435,2435,0
20230704,110600,56473115,2435,2435,2435,2435,0
20230704,110500,56473115,2435,2435,2435,2435,0
20230704,110400,56473115,2435,2435,2435,2435,0
20230704,110300,56473115,2435,2435,2435,2435,0
20230704,110200,56473115,2435,2435,2435,2435,0
20230704,110100,56473115,2435,2435,2435,2435,0
20230704,110000,56473115,2435,2435,2435,2435,1
20230704,105900,56470680,2435,2435,2435,2435,0
20230704,105800,56470680,2435,2435,2435,2435,0
20230704,105700,56470680,2435,2435,2435,2435,0
20230704,105600,56470680,2435,2435,2435,2435,0
20230704,105500,56470680,2435,2435,2435,2435,0
20230704,105400,56470680,2435,2435,2435,2435,33
20230704,105300,56390325,2435,2435,2435,2435,0
20230704,105200,56390325,2435,2435,2435,2435,0
20230704,105100,56390325,2435,2435,2435,2435,0
20230704,105000,56390325,2435,2435,2435,2435,0
20230704,104900,56390325,2435,2435,2435,2435,0
20230704,104800,56390325,2435,2435,2435,2435,0
20230704,104700,56390325,2435,2435,2435,2435,0
20230704,104600,56390325,2435,2435,2435,2435,0
20230704,104500,56390325,2435,2435,2435,2435,30
20230704,104400,56317275,2435,2435,2435,2435,0
20230704,104300,56317275,2435,2435,2435,2435,0
20230704,104200,56317275,2435,2435,2435,2435,0
20230704,104100,56317275,2435,2435,2435,2435,0
20230704,104000,56317275,2435,2435,2435,2435,0
20230704,103900,56317275,2435,2435,2435,2435,0
20230704,103800,56317275,2435,2425,2435,2425,102
20230704,103700,56069915,2430,2430,2430,2430,0
20230704,103600,56069915,2430,2430,2430,2430,1101
20230704,103500,53394485,2430,2430,2430,2430,0
20230704,103400,53394485,2430,2430,2430,2430,0
20230704,103300,53394485,2430,2430,2430,2430,0
20230704,103200,53394485,2430,2420,2430,2420,803
20230704,103100,51451205,2430,2430,2430,2430,2
20230704,103000,51446345,2420,2420,2420,2420,112
20230704,102900,51175305,2430,2430,2430,2430,0
20230704,102800,51175305,2430,2430,2430,2430,100
20230704,102700,50932305,2430,2430,2430,2430,0
20230704,102600,50932305,2430,2425,2430,2420,5502
20230704,102500,37606150,2435,2435,2435,2435,0
20230704,102400,37606150,2435,2435,2435,2435,0
20230704,102300,37606150,2435,2435,2435,2435,0
20230704,102200,37606150,2435,2430,2435,2430,402
20230704,102100,36629280,2430,2430,2430,2430,410
20230704,102000,35632980,2430,2430,2430,2430,0
20230704,101900,35632980,2430,2430,2430,2430,0
20230704,101800,35632980,2430,2435,2435,2430,6
20230704,101700,35618390,2425,2425,2425,2425,145
20230704,101600,35266765,2435,2435,2435,2435,0
20230704,101500,35266765,2435,2435,2435,2435,0
20230704,101400,35266765,2435,2430,2435,2425,2547
20230704,101300,29089970,2430,2430,2430,2430,1588
20230704,101200,25231130,2435,2425,2435,2425,8
20230704,101100,25211720,2430,2430,2430,2430,10
20230704,101000,25187420,2435,2435,2435,2435,0
20230704,100900,25187420,2435,2435,2435,2435,0
20230704,100800,25187420,2435,2435,2435,2435,0
20230704,100700,25187420,2435,2435,2435,2435,0
20230704,100600,25187420,2435,2435,2435,2435,0
20230704,100500,25187420,2435,2435,2435,2435,0
20230704,100400,25187420,2435,2435,2435,2435,41
20230704,100300,25087585,2435,2425,2435,2425,48
20230704,100200,24971175,2435,2435,2435,2435,0
20230704,100100,24971175,2435,2435,2435,2435,2
20230704,100000,24966305,2435,2435,2435,2435,0
20230704,095900,24966305,2435,2435,2435,2435,1
20230704,095800,24963870,2435,2435,2435,2435,0
20230704,095700,24963870,2435,2425,2435,2425,208
20230704,095600,24459460,2435,2435,2435,2435,0
20230704,095500,24459460,2435,2435,2435,2435,5
20230704,095400,24447285,2430,2435,2435,2430,4
20230704,095300,24437550,2435,2435,2435,2435,2
20230704,095200,24432680,2425,2435,2435,2425,1001
20230704,095100,22005245,2435,2430,2435,2430,3
20230704,095000,21997945,2430,2430,2430,2430,17
20230704,094900,21956635,2435,2435,2435,2435,9
20230704,094800,21934720,2440,2440,2440,2440,0
20230704,094700,21934720,2440,2430,2440,2430,644
20230704,094600,20369790,2440,2440,2440,2440,0
20230704,094500,20369790,2440,2440,2440,2440,0
20230704,094400,20369790,2440,2440,2440,2440,26
20230704,094300,20306350,2440,2440,2440,2440,0
20230704,094200,20306350,2440,2435,2440,2435,13
20230704,094100,20274635,2430,2440,2440,2430,829
20230704,094000,18259980,2440,2440,2440,2440,0
20230704,093900,18259980,2440,2430,2440,2430,46
20230704,093800,18148190,2440,2440,2440,2440,0
20230704,093700,18148190,2440,2440,2440,2440,0
20230704,093600,18148190,2440,2440,2440,2440,1
20230704,093500,18145750,2440,2440,2440,2435,3
20230704,093400,18138435,2435,2430,2435,2430,101
20230704,093300,17893000,2440,2440,2440,2440,41
20230704,093200,17792960,2440,2440,2440,2440,2
20230704,093100,17788080,2435,2440,2440,2435,53
20230704,093000,17659010,2435,2435,2435,2435,20
20230704,092900,17610310,2440,2435,2440,2435,11
20230704,092800,17583520,2440,2440,2440,2435,13
20230704,092700,17551850,2440,2435,2440,2435,52
20230704,092600,17425220,2440,2435,2440,2435,1141
20230704,092500,14646875,2440,2440,2440,2440,150
20230704,092400,14280875,2440,2440,2440,2440,1
20230704,092300,14278435,2440,2445,2445,2440,11
20230704,092200,14251590,2440,2440,2440,2440,2
20230704,092100,14246710,2445,2445,2445,2445,101
20230704,092000,13999765,2440,2440,2440,2440,133
20230704,091900,13675245,2445,2445,2445,2445,1
20230704,091800,13672800,2445,2445,2445,2445,0
20230704,091700,13672800,2445,2445,2445,2445,0
20230704,091600,13672800,2445,2445,2445,2445,13
20230704,091500,13641015,2445,2445,2445,2445,2273
20230704,091400,8083530,2445,2445,2445,2445,2
20230704,091300,8078640,2440,2445,2445,2440,423
20230704,091200,7046515,2445,2440,2445,2440,45
20230704,091100,6936710,2440,2440,2440,2440,3
20230704,091000,6929390,2440,2440,2440,2440,1
20230704,090900,6926950,2440,2440,2440,2440,4
20230704,090800,6917190,2445,2445,2445,2445,0
20230704,090700,6917190,2445,2445,2445,2445,0
20230704,090600,6917190,2445,2445,2445,2445,0
20230704,090500,6917190,2445,2445,2445,2445,0
20230704,090400,6917190,2445,2440,2445,2440,71
20230704,090300,6743945,2435,2435,2435,2435,14
20230704,090200,6709855,2440,2435,2440,2435,8
20230704,090100,6690370,2450,2450,2450,2450,0
20230704,090000,6690370,2450,2440,2450,2435,2741