KissMeData/009200/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,184800,252207425,2460,2460,2460,2460,571
20230626,184700,252207425,2460,2460,2460,2460,0
20230626,184600,252207425,2460,2460,2460,2460,0
20230626,184500,252207425,2460,2460,2460,2460,0
20230626,184400,252207425,2460,2460,2460,2460,0
20230626,184300,252207425,2460,2460,2460,2460,0
20230626,184200,252207425,2460,2460,2460,2460,0
20230626,184100,252207425,2460,2460,2460,2460,0
20230626,184000,252207425,2460,2460,2460,2460,0
20230626,183900,252207425,2460,2460,2460,2460,0
20230626,183800,252207425,2460,2460,2460,2460,0
20230626,183700,252207425,2460,2460,2460,2460,0
20230626,183600,252207425,2460,2460,2460,2460,0
20230626,183500,252207425,2460,2460,2460,2460,0
20230626,183400,252207425,2460,2460,2460,2460,0
20230626,183300,252207425,2460,2460,2460,2460,0
20230626,183200,252207425,2460,2460,2460,2460,0
20230626,183100,252207425,2460,2460,2460,2460,0
20230626,183000,252207425,2460,2460,2460,2460,0
20230626,182900,252207425,2460,2460,2460,2460,0
20230626,182800,252207425,2460,2460,2460,2460,0
20230626,182700,252207425,2460,2460,2460,2460,0
20230626,182600,252207425,2460,2460,2460,2460,0
20230626,182500,252207425,2460,2460,2460,2460,0
20230626,182400,252207425,2460,2460,2460,2460,0
20230626,182300,252207425,2460,2460,2460,2460,0
20230626,182200,252207425,2460,2460,2460,2460,0
20230626,182100,252207425,2460,2460,2460,2460,0
20230626,182000,252207425,2460,2460,2460,2460,0
20230626,181900,252207425,2460,2460,2460,2460,0
20230626,181800,252207425,2460,2460,2460,2460,571
20230626,181700,252207425,2460,2460,2460,2460,0
20230626,181600,252207425,2460,2460,2460,2460,0
20230626,181500,252207425,2460,2460,2460,2460,0
20230626,181400,252207425,2460,2460,2460,2460,0
20230626,181300,252207425,2460,2460,2460,2460,0
20230626,181200,252207425,2460,2460,2460,2460,0
20230626,181100,252207425,2460,2460,2460,2460,0
20230626,181000,252207425,2460,2460,2460,2460,0
20230626,180900,252207425,2460,2460,2460,2460,0
20230626,180800,252207425,2460,2460,2460,2460,0
20230626,180700,252207425,2460,2460,2460,2460,0
20230626,180600,252207425,2460,2460,2460,2460,0
20230626,180500,252207425,2460,2460,2460,2460,0
20230626,180400,252207425,2460,2460,2460,2460,0
20230626,180300,252207425,2460,2460,2460,2460,0
20230626,180200,252207425,2460,2460,2460,2460,0
20230626,180100,252207425,2460,2460,2460,2460,0
20230626,180000,252207425,2460,2460,2460,2460,0
20230626,175900,252207425,2460,2460,2460,2460,0
20230626,175800,252207425,2460,2460,2460,2460,0
20230626,175700,252207425,2460,2460,2460,2460,0
20230626,175600,252207425,2460,2460,2460,2460,0
20230626,175500,252207425,2460,2460,2460,2460,0
20230626,175400,252207425,2460,2460,2460,2460,0
20230626,175300,252207425,2460,2460,2460,2460,0
20230626,175200,252207425,2460,2460,2460,2460,0
20230626,175100,252207425,2460,2460,2460,2460,0
20230626,175000,252207425,2460,2460,2460,2460,0
20230626,174900,252207425,2460,2460,2460,2460,0
20230626,174800,252207425,2460,2460,2460,2460,571
20230626,174700,252207425,2460,2460,2460,2460,0
20230626,174600,252207425,2460,2460,2460,2460,0
20230626,174500,252207425,2460,2460,2460,2460,0
20230626,174400,252207425,2460,2460,2460,2460,0
20230626,174300,252207425,2460,2460,2460,2460,0
20230626,174200,252207425,2460,2460,2460,2460,0
20230626,174100,252207425,2460,2460,2460,2460,0
20230626,174000,252207425,2460,2460,2460,2460,0
20230626,173900,252207425,2460,2460,2460,2460,0
20230626,173800,252207425,2460,2460,2460,2460,0
20230626,173700,252207425,2460,2460,2460,2460,0
20230626,173600,252207425,2460,2460,2460,2460,0
20230626,173500,252207425,2460,2460,2460,2460,0
20230626,173400,252207425,2460,2460,2460,2460,0
20230626,173300,252207425,2460,2460,2460,2460,0
20230626,173200,252207425,2460,2460,2460,2460,0
20230626,173100,252207425,2460,2460,2460,2460,0
20230626,173000,252207425,2460,2460,2460,2460,0
20230626,172900,252207425,2460,2460,2460,2460,0
20230626,172800,252207425,2460,2460,2460,2460,0
20230626,172700,252207425,2460,2460,2460,2460,0
20230626,172600,252207425,2460,2460,2460,2460,0
20230626,172500,252207425,2460,2460,2460,2460,0
20230626,172400,252207425,2460,2460,2460,2460,0
20230626,172300,252207425,2460,2460,2460,2460,0
20230626,172200,252207425,2460,2460,2460,2460,0
20230626,172100,252207425,2460,2460,2460,2460,0
20230626,172000,252207425,2460,2460,2460,2460,0
20230626,171900,252207425,2460,2460,2460,2460,0
20230626,171800,252207425,2460,2460,2460,2460,571
20230626,171700,252207425,2460,2460,2460,2460,0
20230626,171600,252207425,2460,2460,2460,2460,0
20230626,171500,252207425,2460,2460,2460,2460,0
20230626,171400,252207425,2460,2460,2460,2460,0
20230626,171300,252207425,2460,2460,2460,2460,0
20230626,171200,252207425,2460,2460,2460,2460,0
20230626,171100,252207425,2460,2460,2460,2460,0
20230626,171000,252207425,2460,2460,2460,2460,0
20230626,170900,252207425,2460,2460,2460,2460,0
20230626,170800,252207425,2460,2460,2460,2460,0
20230626,170700,252207425,2460,2460,2460,2460,0
20230626,170600,252207425,2460,2460,2460,2460,0
20230626,170500,252207425,2460,2460,2460,2460,0
20230626,170400,252207425,2460,2460,2460,2460,0
20230626,170300,252207425,2460,2460,2460,2460,0
20230626,170200,252207425,2460,2460,2460,2460,0
20230626,170100,252207425,2460,2460,2460,2460,0
20230626,170000,252207425,2460,2460,2460,2460,0
20230626,165900,252207425,2460,2460,2460,2460,0
20230626,165800,252207425,2460,2460,2460,2460,0
20230626,165700,252207425,2460,2460,2460,2460,0
20230626,165600,252207425,2460,2460,2460,2460,0
20230626,165500,252207425,2460,2460,2460,2460,0
20230626,165400,252207425,2460,2460,2460,2460,0
20230626,165300,252207425,2460,2460,2460,2460,0
20230626,165200,252207425,2460,2460,2460,2460,0
20230626,165100,252207425,2460,2460,2460,2460,0
20230626,165000,252207425,2460,2460,2460,2460,0
20230626,164900,252207425,2460,2460,2460,2460,0
20230626,164800,252207425,2460,2460,2460,2460,571
20230626,164700,252207425,2460,2460,2460,2460,0
20230626,164600,252207425,2460,2460,2460,2460,0
20230626,164500,252207425,2460,2460,2460,2460,0
20230626,164400,252207425,2460,2460,2460,2460,0
20230626,164300,252207425,2460,2460,2460,2460,0
20230626,164200,252207425,2460,2460,2460,2460,0
20230626,164100,252207425,2460,2460,2460,2460,0
20230626,164000,252207425,2460,2460,2460,2460,0
20230626,163900,252207425,2460,2460,2460,2460,0
20230626,163800,252207425,2460,2460,2460,2460,0
20230626,163700,252207425,2460,2460,2460,2460,0
20230626,163600,252207425,2460,2460,2460,2460,0
20230626,163500,252207425,2460,2460,2460,2460,0
20230626,163400,252207425,2460,2460,2460,2460,0
20230626,163300,252207425,2460,2460,2460,2460,0
20230626,163200,252207425,2460,2460,2460,2460,0
20230626,163100,252207425,2460,2460,2460,2460,0
20230626,163000,252207425,2460,2460,2460,2460,0
20230626,162900,252207425,2460,2460,2460,2460,0
20230626,162800,252207425,2460,2460,2460,2460,0
20230626,162700,252207425,2460,2460,2460,2460,0
20230626,162600,252207425,2460,2460,2460,2460,0
20230626,162500,252207425,2460,2460,2460,2460,0
20230626,162400,252207425,2460,2460,2460,2460,0
20230626,162300,252207425,2460,2460,2460,2460,0
20230626,162200,252207425,2460,2460,2460,2460,0
20230626,162100,252207425,2460,2460,2460,2460,0
20230626,162000,252207425,2460,2460,2460,2460,0
20230626,161900,252207425,2460,2460,2460,2460,0
20230626,161800,252207425,2460,2460,2460,2460,571
20230626,161700,252207425,2460,2460,2460,2460,0
20230626,161600,252207425,2460,2460,2460,2460,0
20230626,161500,252207425,2460,2460,2460,2460,0
20230626,161400,252207425,2460,2460,2460,2460,0
20230626,161300,252207425,2460,2460,2460,2460,0
20230626,161200,252207425,2460,2460,2460,2460,0
20230626,161100,252207425,2460,2460,2460,2460,0
20230626,161000,252207425,2460,2460,2460,2460,0
20230626,160900,252207425,2460,2460,2460,2460,0
20230626,160800,252207425,2460,2460,2460,2460,0
20230626,160700,252207425,2460,2460,2460,2460,0
20230626,160600,252207425,2460,2460,2460,2460,0
20230626,160500,252207425,2460,2460,2460,2460,0
20230626,160400,252207425,2460,2460,2460,2460,0
20230626,160300,252207425,2460,2460,2460,2460,0
20230626,160200,252207425,2460,2460,2460,2460,0
20230626,160100,252207425,2460,2460,2460,2460,0
20230626,160000,252207425,2460,2460,2460,2460,0
20230626,155900,252207425,2460,2460,2460,2460,0
20230626,155800,252207425,2460,2460,2460,2460,0
20230626,155700,252207425,2460,2460,2460,2460,0
20230626,155600,252207425,2460,2460,2460,2460,0
20230626,155500,252207425,2460,2460,2460,2460,0
20230626,155400,252207425,2460,2460,2460,2460,0
20230626,155300,252207425,2460,2460,2460,2460,0
20230626,155200,252207425,2460,2460,2460,2460,0
20230626,155100,252207425,2460,2460,2460,2460,0
20230626,155000,252207425,2460,2460,2460,2460,0
20230626,154900,252207425,2460,2460,2460,2460,0
20230626,154800,252207425,2460,2460,2460,2460,571
20230626,154700,252207425,2460,2460,2460,2460,0
20230626,154600,252207425,2460,2460,2460,2460,0
20230626,154500,252207425,2460,2460,2460,2460,0
20230626,154400,252207425,2460,2460,2460,2460,0
20230626,154300,252207425,2460,2460,2460,2460,0
20230626,154200,252207425,2460,2460,2460,2460,0
20230626,154100,252207425,2460,2460,2460,2460,0
20230626,154000,252207425,2460,2460,2460,2460,0
20230626,153900,252207425,2460,2460,2460,2460,0
20230626,153800,252207425,2460,2460,2460,2460,0
20230626,153700,252207425,2460,2460,2460,2460,0
20230626,153600,252207425,2460,2460,2460,2460,0
20230626,153500,252207425,2460,2460,2460,2460,0
20230626,153400,252207425,2460,2460,2460,2460,0
20230626,153300,252207425,2460,2460,2460,2460,0
20230626,153200,252207425,2460,2460,2460,2460,0
20230626,153100,252207425,2460,2460,2460,2460,0
20230626,153000,252207425,2460,2460,2460,2460,571
20230626,152900,250802765,2460,2460,2460,2460,0
20230626,152800,250802765,2460,2460,2460,2460,0
20230626,152700,250802765,2460,2460,2460,2460,0
20230626,152600,250802765,2460,2460,2460,2460,0
20230626,152500,250802765,2460,2460,2460,2460,0
20230626,152400,250802765,2460,2460,2460,2460,0
20230626,152300,250802765,2460,2460,2460,2460,0
20230626,152200,250802765,2460,2460,2460,2460,0
20230626,152100,250802765,2460,2460,2460,2460,0
20230626,152000,250802765,2460,2460,2460,2460,0
20230626,151900,250802765,2460,2460,2460,2460,23
20230626,151800,250746185,2460,2460,2460,2460,414
20230626,151700,249727745,2460,2460,2460,2460,5
20230626,151600,249715445,2460,2460,2460,2460,5
20230626,151500,249703145,2455,2455,2460,2455,27
20230626,151400,249636735,2465,2465,2465,2465,990
20230626,151300,247196385,2465,2460,2470,2460,3625
20230626,151200,238264180,2460,2455,2460,2455,20
20230626,151100,238215030,2460,2460,2465,2460,1684
20230626,151000,234072375,2460,2460,2460,2460,3521
20230626,150900,225410715,2460,2460,2460,2455,2661
20230626,150800,218864660,2460,2455,2460,2455,1318
20230626,150700,215623995,2455,2450,2455,2450,132
20230626,150600,215300545,2450,2450,2450,2450,400
20230626,150500,214320545,2455,2455,2455,2455,0
20230626,150400,214320545,2455,2455,2455,2455,0
20230626,150300,214320545,2455,2450,2455,2450,1008
20230626,150200,211847770,2455,2455,2455,2450,45
20230626,150100,211737485,2455,2455,2455,2455,0
20230626,150000,211737485,2455,2455,2455,2455,400
20230626,145900,210755485,2455,2450,2455,2450,801
20230626,145800,208789035,2455,2455,2455,2455,500
20230626,145700,207561535,2455,2450,2455,2450,205
20230626,145600,207058270,2455,2455,2455,2455,0
20230626,145500,207058270,2455,2450,2455,2450,10
20230626,145400,207033730,2455,2455,2455,2455,0
20230626,145300,207033730,2455,2455,2455,2455,0
20230626,145200,207033730,2455,2450,2455,2450,502
20230626,145100,205801325,2455,2455,2455,2455,0
20230626,145000,205801325,2455,2455,2455,2455,0
20230626,144900,205801325,2455,2455,2455,2455,0
20230626,144800,205801325,2455,2455,2455,2455,5
20230626,144700,205789050,2450,2450,2450,2450,222
20230626,144600,205245150,2445,2445,2445,2445,215
20230626,144500,204719475,2450,2450,2450,2450,0
20230626,144400,204719475,2450,2450,2450,2450,0
20230626,144300,204719475,2450,2445,2450,2445,6
20230626,144200,204704780,2445,2445,2445,2445,1
20230626,144100,204702335,2445,2450,2450,2445,22
20230626,144000,204648535,2450,2450,2450,2450,0
20230626,143900,204648535,2450,2450,2450,2450,0
20230626,143800,204648535,2450,2450,2450,2450,0
20230626,143700,204648535,2450,2450,2450,2450,0
20230626,143600,204648535,2450,2450,2450,2450,0
20230626,143500,204648535,2450,2450,2450,2445,87
20230626,143400,204435390,2450,2450,2450,2450,0
20230626,143300,204435390,2450,2450,2450,2450,0
20230626,143200,204435390,2450,2450,2450,2450,0
20230626,143100,204435390,2450,2450,2450,2450,0
20230626,143000,204435390,2450,2445,2450,2445,21
20230626,142900,204384020,2450,2450,2450,2450,0
20230626,142800,204384020,2450,2450,2450,2450,1
20230626,142700,204381570,2450,2445,2450,2445,72
20230626,142600,204205525,2450,2450,2450,2450,6
20230626,142500,204190825,2445,2445,2445,2445,0
20230626,142400,204190825,2445,2445,2445,2445,0
20230626,142300,204190825,2445,2445,2445,2445,0
20230626,142200,204190825,2445,2445,2445,2445,1
20230626,142100,204188380,2450,2450,2450,2450,0
20230626,142000,204188380,2450,2450,2450,2450,0
20230626,141900,204188380,2450,2450,2450,2450,0
20230626,141800,204188380,2450,2450,2450,2450,0
20230626,141700,204188380,2450,2445,2450,2445,10
20230626,141600,204163905,2450,2450,2450,2450,828
20230626,141500,202135305,2455,2445,2455,2445,1217
20230626,141400,199154555,2445,2445,2445,2445,19
20230626,141300,199108100,2450,2450,2450,2450,5
20230626,141200,199095850,2440,2440,2440,2440,0
20230626,141100,199095850,2440,2440,2440,2440,1
20230626,141000,199093410,2450,2450,2450,2450,2
20230626,140900,199088510,2445,2445,2445,2445,0
20230626,140800,199088510,2445,2445,2445,2445,502
20230626,140700,197861120,2455,2455,2455,2455,0
20230626,140600,197861120,2455,2455,2455,2455,40
20230626,140500,197762920,2445,2445,2445,2445,0
20230626,140400,197762920,2445,2450,2450,2445,4170
20230626,140300,187567165,2450,2450,2450,2450,0
20230626,140200,187567165,2450,2450,2450,2450,66
20230626,140100,187405465,2455,2455,2455,2455,8
20230626,140000,187385825,2450,2450,2450,2450,0
20230626,135900,187385825,2450,2450,2450,2450,0
20230626,135800,187385825,2450,2450,2450,2450,412
20230626,135700,186376425,2450,2450,2450,2450,1000
20230626,135600,183926425,2450,2445,2450,2445,6
20230626,135500,183911730,2450,2445,2450,2445,6
20230626,135400,183897035,2445,2445,2445,2445,100
20230626,135300,183652535,2450,2450,2450,2450,102
20230626,135200,183402635,2445,2445,2445,2445,130
20230626,135100,183084785,2445,2445,2445,2445,0
20230626,135000,183084785,2445,2445,2445,2445,1
20230626,134900,183082340,2450,2450,2450,2450,0
20230626,134800,183082340,2450,2450,2450,2450,5
20230626,134700,183070090,2445,2445,2445,2445,0
20230626,134600,183070090,2445,2445,2445,2445,0
20230626,134500,183070090,2445,2445,2445,2445,0
20230626,134400,183070090,2445,2445,2445,2445,0
20230626,134300,183070090,2445,2445,2445,2445,1
20230626,134200,183067645,2450,2450,2450,2450,0
20230626,134100,183067645,2450,2450,2450,2450,0
20230626,134000,183067645,2450,2450,2450,2450,0
20230626,133900,183067645,2450,2445,2455,2445,9
20230626,133800,183045580,2445,2445,2445,2445,0
20230626,133700,183045580,2445,2445,2445,2445,0
20230626,133600,183045580,2445,2445,2445,2445,0
20230626,133500,183045580,2445,2445,2445,2445,0
20230626,133400,183045580,2445,2445,2445,2445,12
20230626,133300,183016240,2450,2445,2450,2445,1001
20230626,133200,180563795,2450,2450,2450,2450,0
20230626,133100,180563795,2450,2450,2450,2450,1505
20230626,133000,176876545,2450,2450,2450,2450,500
20230626,132900,175651545,2455,2450,2455,2450,11
20230626,132800,175624590,2450,2445,2450,2445,2803
20230626,132700,168758455,2450,2450,2450,2450,0
20230626,132600,168758455,2450,2450,2450,2450,0
20230626,132500,168758455,2450,2450,2450,2450,0
20230626,132400,168758455,2450,2450,2450,2450,0
20230626,132300,168758455,2450,2450,2450,2450,80
20230626,132200,168562455,2450,2450,2450,2450,0
20230626,132100,168562455,2450,2450,2450,2450,0
20230626,132000,168562455,2450,2450,2450,2450,0
20230626,131900,168562455,2450,2450,2450,2450,0
20230626,131800,168562455,2450,2450,2450,2450,0
20230626,131700,168562455,2450,2450,2450,2450,0
20230626,131600,168562455,2450,2450,2450,2450,0
20230626,131500,168562455,2450,2445,2450,2445,81
20230626,131400,168364405,2445,2445,2445,2445,0
20230626,131300,168364405,2445,2445,2445,2445,0
20230626,131200,168364405,2445,2445,2445,2445,0
20230626,131100,168364405,2445,2445,2445,2445,401
20230626,131000,167383960,2445,2445,2445,2445,0
20230626,130900,167383960,2445,2445,2445,2445,0
20230626,130800,167383960,2445,2445,2445,2445,155
20230626,130700,167004985,2450,2450,2450,2450,0
20230626,130600,167004985,2450,2450,2450,2450,0
20230626,130500,167004985,2450,2450,2450,2450,100
20230626,130400,166759985,2450,2450,2450,2450,0
20230626,130300,166759985,2450,2445,2450,2445,11
20230626,130200,166733085,2445,2445,2445,2445,12
20230626,130100,166703745,2450,2450,2450,2450,500
20230626,130000,165478745,2450,2450,2450,2450,0
20230626,125900,165478745,2450,2450,2450,2450,0
20230626,125800,165478745,2450,2450,2450,2450,1
20230626,125700,165476295,2450,2450,2450,2450,0
20230626,125600,165476295,2450,2450,2450,2450,1
20230626,125500,165473845,2445,2445,2445,2445,1
20230626,125400,165471400,2445,2445,2445,2445,3
20230626,125300,165464065,2445,2450,2450,2445,102
20230626,125200,165214670,2445,2450,2450,2445,686
20230626,125100,163537395,2445,2445,2445,2445,494
20230626,125000,162329565,2445,2445,2445,2445,506
20230626,124900,161092395,2450,2450,2450,2450,0
20230626,124800,161092395,2450,2450,2450,2450,0
20230626,124700,161092395,2450,2445,2450,2445,60
20230626,124600,160945685,2445,2445,2445,2445,0
20230626,124500,160945685,2445,2445,2445,2445,998
20230626,124400,158505575,2445,2445,2445,2445,449
20230626,124300,157407770,2445,2445,2445,2445,81
20230626,124200,157209725,2445,2445,2445,2445,540
20230626,124100,155889425,2440,2440,2440,2440,0
20230626,124000,155889425,2440,2440,2440,2440,0
20230626,123900,155889425,2440,2440,2440,2440,50
20230626,123800,155767425,2445,2445,2445,2445,0
20230626,123700,155767425,2445,2445,2445,2445,0
20230626,123600,155767425,2445,2445,2445,2445,0
20230626,123500,155767425,2445,2445,2445,2445,0
20230626,123400,155767425,2445,2445,2445,2445,0
20230626,123300,155767425,2445,2445,2445,2445,680
20230626,123200,154104825,2445,2445,2445,2445,0
20230626,123100,154104825,2445,2445,2445,2445,34
20230626,123000,154021695,2445,2445,2445,2445,920
20230626,122900,151772295,2445,2445,2445,2445,700
20230626,122800,150060795,2445,2445,2445,2445,0
20230626,122700,150060795,2445,2445,2445,2445,0
20230626,122600,150060795,2445,2445,2445,2445,0
20230626,122500,150060795,2445,2445,2445,2445,0
20230626,122400,150060795,2445,2445,2445,2445,0
20230626,122300,150060795,2445,2445,2445,2445,1000
20230626,122200,147615795,2445,2445,2445,2445,0
20230626,122100,147615795,2445,2445,2445,2445,0
20230626,122000,147615795,2445,2445,2445,2445,30
20230626,121900,147542445,2445,2445,2445,2445,0
20230626,121800,147542445,2445,2445,2445,2445,0
20230626,121700,147542445,2445,2445,2445,2445,0
20230626,121600,147542445,2445,2445,2445,2445,100
20230626,121500,147297945,2440,2440,2440,2440,15
20230626,121400,147261345,2445,2445,2445,2445,0
20230626,121300,147261345,2445,2445,2445,2445,10
20230626,121200,147236895,2445,2445,2445,2445,0
20230626,121100,147236895,2445,2435,2445,2435,11
20230626,121000,147210095,2445,2445,2445,2445,1
20230626,120900,147207650,2435,2435,2435,2435,72
20230626,120800,147032330,2435,2435,2435,2435,0
20230626,120700,147032330,2435,2435,2435,2435,28
20230626,120600,146964150,2440,2440,2440,2440,21
20230626,120500,146912910,2445,2445,2445,2445,0
20230626,120400,146912910,2445,2445,2445,2445,0
20230626,120300,146912910,2445,2445,2445,2445,0
20230626,120200,146912910,2445,2445,2445,2445,0
20230626,120100,146912910,2445,2445,2445,2445,0
20230626,120000,146912910,2445,2445,2445,2445,0
20230626,115900,146912910,2445,2445,2445,2445,0
20230626,115800,146912910,2445,2445,2445,2445,0
20230626,115700,146912910,2445,2445,2445,2445,1
20230626,115600,146910465,2445,2445,2445,2445,0
20230626,115500,146910465,2445,2440,2445,2440,16
20230626,115400,146871395,2425,2430,2430,2425,50
20230626,115300,146750095,2425,2435,2435,2425,500
20230626,115200,145537170,2445,2445,2445,2445,0
20230626,115100,145537170,2445,2445,2445,2445,0
20230626,115000,145537170,2445,2445,2445,2445,0
20230626,114900,145537170,2445,2445,2445,2445,0
20230626,114800,145537170,2445,2445,2445,2445,0
20230626,114700,145537170,2445,2445,2445,2445,6
20230626,114600,145522500,2430,2435,2435,2430,107
20230626,114500,145262460,2445,2445,2445,2445,1
20230626,114400,145260015,2430,2440,2440,2430,254
20230626,114300,144642710,2435,2435,2435,2435,0
20230626,114200,144642710,2435,2435,2440,2435,222
20230626,114100,144102125,2440,2440,2440,2440,46
20230626,114000,143989885,2445,2445,2445,2445,8
20230626,113900,143970325,2445,2445,2445,2445,50
20230626,113800,143848075,2445,2445,2445,2445,9
20230626,113700,143826070,2445,2445,2445,2445,224
20230626,113600,143278390,2445,2445,2445,2445,0
20230626,113500,143278390,2445,2445,2445,2445,0
20230626,113400,143278390,2445,2445,2445,2445,0
20230626,113300,143278390,2445,2445,2445,2445,0
20230626,113200,143278390,2445,2445,2445,2445,0
20230626,113100,143278390,2445,2445,2445,2445,0
20230626,113000,143278390,2445,2445,2445,2445,0
20230626,112900,143278390,2445,2445,2445,2445,5
20230626,112800,143266165,2445,2445,2445,2445,0
20230626,112700,143266165,2445,2445,2445,2445,0
20230626,112600,143266165,2445,2445,2445,2445,0
20230626,112500,143266165,2445,2445,2445,2445,1
20230626,112400,143263720,2440,2440,2440,2440,1
20230626,112300,143261280,2445,2445,2445,2445,0
20230626,112200,143261280,2445,2445,2445,2445,59
20230626,112100,143117025,2450,2445,2450,2445,52
20230626,112000,142989880,2445,2445,2445,2445,0
20230626,111900,142989880,2445,2445,2445,2445,200
20230626,111800,142500880,2445,2445,2445,2445,0
20230626,111700,142500880,2445,2445,2445,2430,934
20230626,111600,140222685,2445,2445,2445,2445,5
20230626,111500,140210460,2445,2445,2445,2445,0
20230626,111400,140210460,2445,2445,2445,2445,8
20230626,111300,140190900,2445,2445,2445,2445,0
20230626,111200,140190900,2445,2445,2445,2445,0
20230626,111100,140190900,2445,2445,2445,2445,8
20230626,111000,140171340,2445,2445,2445,2445,100
20230626,110900,139926840,2445,2445,2445,2445,0
20230626,110800,139926840,2445,2445,2445,2445,0
20230626,110700,139926840,2445,2445,2445,2445,0
20230626,110600,139926840,2445,2445,2445,2445,0
20230626,110500,139926840,2445,2445,2445,2445,0
20230626,110400,139926840,2445,2445,2445,2445,0
20230626,110300,139926840,2445,2445,2445,2445,0
20230626,110200,139926840,2445,2445,2445,2445,0
20230626,110100,139926840,2445,2440,2445,2440,5
20230626,110000,139914635,2440,2440,2440,2440,29
20230626,105900,139843875,2445,2445,2445,2445,1
20230626,105800,139841430,2440,2445,2445,2440,2
20230626,105700,139836545,2440,2440,2440,2440,0
20230626,105600,139836545,2440,2440,2440,2440,534
20230626,105500,138533585,2440,2440,2440,2440,99
20230626,105400,138292025,2445,2445,2445,2445,0
20230626,105300,138292025,2445,2445,2445,2445,0
20230626,105200,138292025,2445,2445,2445,2445,10
20230626,105100,138267575,2445,2440,2445,2440,1074
20230626,105000,135641695,2445,2445,2445,2445,31
20230626,104900,135565900,2440,2440,2440,2440,0
20230626,104800,135565900,2440,2440,2440,2440,20
20230626,104700,135517100,2445,2445,2445,2445,0
20230626,104600,135517100,2445,2445,2445,2445,50
20230626,104500,135394850,2445,2445,2445,2445,0
20230626,104400,135394850,2445,2445,2445,2445,0
20230626,104300,135394850,2445,2445,2445,2445,5
20230626,104200,135382625,2445,2445,2445,2445,0
20230626,104100,135382625,2445,2445,2445,2445,0
20230626,104000,135382625,2445,2440,2445,2440,9
20230626,103900,135360655,2440,2440,2440,2440,53
20230626,103800,135231335,2445,2445,2445,2445,1
20230626,103700,135228890,2445,2445,2445,2445,0
20230626,103600,135228890,2445,2445,2445,2445,147
20230626,103500,134869475,2445,2445,2445,2445,10
20230626,103400,134845025,2445,2445,2445,2445,0
20230626,103300,134845025,2445,2445,2445,2445,7
20230626,103200,134827910,2445,2445,2445,2445,0
20230626,103100,134827910,2445,2445,2445,2445,0
20230626,103000,134827910,2445,2445,2445,2445,7
20230626,102900,134810795,2445,2445,2445,2445,373
20230626,102800,133898810,2450,2450,2450,2450,0
20230626,102700,133898810,2450,2445,2450,2445,23
20230626,102600,133842570,2445,2435,2445,2435,2008
20230626,102500,128942590,2430,2430,2430,2430,1596
20230626,102400,125064310,2430,2430,2430,2430,0
20230626,102300,125064310,2430,2430,2430,2430,7
20230626,102200,125047300,2430,2430,2430,2430,2
20230626,102100,125042440,2430,2430,2430,2430,7
20230626,102000,125025430,2430,2430,2430,2430,271
20230626,101900,124366900,2430,2430,2430,2430,1
20230626,101800,124364470,2430,2430,2430,2430,174
20230626,101700,123941650,2430,2430,2430,2430,0
20230626,101600,123941650,2430,2430,2430,2430,31
20230626,101500,123866320,2430,2430,2430,2430,169
20230626,101400,123455650,2430,2430,2430,2430,0
20230626,101300,123455650,2430,2430,2430,2430,8
20230626,101200,123436210,2430,2430,2430,2430,0
20230626,101100,123436210,2430,2430,2430,2430,0
20230626,101000,123436210,2430,2430,2430,2430,8
20230626,100900,123416770,2430,2430,2430,2430,0
20230626,100800,123416770,2430,2430,2430,2430,9
20230626,100700,123394900,2430,2430,2430,2430,34
20230626,100600,123312280,2430,2430,2430,2430,209
20230626,100500,122804410,2430,2430,2430,2430,0
20230626,100400,122804410,2430,2430,2430,2430,0
20230626,100300,122804410,2430,2430,2430,2430,4114
20230626,100200,112807390,2430,2430,2430,2430,150
20230626,100100,112442890,2430,2430,2430,2430,1
20230626,100000,112440460,2425,2425,2425,2425,80
20230626,095900,112246460,2425,2430,2430,2425,705
20230626,095800,110533865,2430,2430,2430,2430,3
20230626,095700,110526575,2430,2420,2430,2420,367
20230626,095600,109637765,2430,2430,2430,2430,1
20230626,095500,109635335,2430,2430,2430,2430,8
20230626,095400,109615895,2430,2430,2430,2430,0
20230626,095300,109615895,2430,2430,2430,2430,0
20230626,095200,109615895,2430,2430,2430,2430,10
20230626,095100,109591595,2430,2430,2430,2430,1
20230626,095000,109589165,2420,2420,2420,2420,929
20230626,094900,107340985,2425,2425,2425,2425,0
20230626,094800,107340985,2425,2425,2425,2425,82
20230626,094700,107142135,2425,2425,2425,2425,0
20230626,094600,107142135,2425,2425,2425,2425,0
20230626,094500,107142135,2425,2425,2430,2425,2073
20230626,094400,102115105,2425,2425,2425,2425,0
20230626,094300,102115105,2425,2420,2425,2415,1631
20230626,094200,98175995,2425,2425,2425,2425,0
20230626,094100,98175995,2425,2425,2425,2425,878
20230626,094000,96046845,2425,2425,2425,2425,0
20230626,093900,96046845,2425,2425,2430,2425,1010
20230626,093800,93597590,2425,2425,2425,2425,8
20230626,093700,93578190,2430,2430,2430,2430,1
20230626,093600,93575760,2430,2430,2430,2430,1
20230626,093500,93573330,2430,2430,2430,2430,0
20230626,093400,93573330,2430,2420,2430,2420,10151
20230626,093300,69004460,2420,2415,2420,2415,2
20230626,093200,68999625,2420,2420,2420,2420,1
20230626,093100,68997205,2420,2420,2420,2420,10
20230626,093000,68973005,2420,2420,2420,2420,0
20230626,092900,68973005,2420,2420,2420,2420,111
20230626,092800,68704385,2420,2420,2420,2420,6
20230626,092700,68689865,2420,2420,2420,2420,0
20230626,092600,68689865,2420,2415,2420,2415,445
20230626,092500,67613015,2420,2415,2420,2405,160
20230626,092400,67227350,2420,2420,2420,2420,0
20230626,092300,67227350,2420,2420,2420,2420,2
20230626,092200,67222510,2405,2410,2410,2405,5000
20230626,092100,55193440,2420,2420,2420,2420,20
20230626,092000,55145040,2420,2420,2420,2420,0
20230626,091900,55145040,2420,2420,2420,2420,0
20230626,091800,55145040,2420,2420,2420,2420,0
20230626,091700,55145040,2420,2415,2420,2410,501
20230626,091600,53937595,2420,2420,2420,2420,0
20230626,091500,53937595,2420,2420,2420,2420,0
20230626,091400,53937595,2420,2420,2420,2420,0
20230626,091300,53937595,2420,2420,2420,2420,2
20230626,091200,53932755,2405,2405,2405,2405,0
20230626,091100,53932755,2405,2410,2410,2405,9718
20230626,091000,30540785,2410,2410,2410,2410,231
20230626,090900,29984075,2415,2415,2415,2410,1292
20230626,090800,26863995,2415,2420,2420,2415,103
20230626,090700,26615200,2425,2420,2425,2415,1839
20230626,090600,22173885,2425,2425,2425,2420,1168
20230626,090500,19347165,2430,2430,2430,2430,1000
20230626,090400,16917165,2430,2425,2430,2425,1954
20230626,090300,12178705,2430,2425,2430,2425,225
20230626,090200,11632455,2430,2430,2430,2430,137
20230626,090100,11299545,2435,2435,2435,2435,9
20230626,090000,11277630,2430,2430,2430,2430,4641