KissMeData/415580/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,195200,46334635,2205,2205,2205,2205,20
20230620,195100,46334635,2205,2205,2205,2205,0
20230620,195000,46334635,2205,2205,2205,2205,0
20230620,194900,46334635,2205,2205,2205,2205,0
20230620,194800,46334635,2205,2205,2205,2205,0
20230620,194700,46334635,2205,2205,2205,2205,0
20230620,194600,46334635,2205,2205,2205,2205,0
20230620,194500,46334635,2205,2205,2205,2205,0
20230620,194400,46334635,2205,2205,2205,2205,0
20230620,194300,46334635,2205,2205,2205,2205,0
20230620,194200,46334635,2205,2205,2205,2205,0
20230620,194100,46334635,2205,2205,2205,2205,0
20230620,194000,46334635,2205,2205,2205,2205,0
20230620,193900,46334635,2205,2205,2205,2205,0
20230620,193800,46334635,2205,2205,2205,2205,0
20230620,193700,46334635,2205,2205,2205,2205,0
20230620,193600,46334635,2205,2205,2205,2205,0
20230620,193500,46334635,2205,2205,2205,2205,0
20230620,193400,46334635,2205,2205,2205,2205,0
20230620,193300,46334635,2205,2205,2205,2205,0
20230620,193200,46334635,2205,2205,2205,2205,0
20230620,193100,46334635,2205,2205,2205,2205,0
20230620,193000,46334635,2205,2205,2205,2205,0
20230620,192900,46334635,2205,2205,2205,2205,0
20230620,192800,46334635,2205,2205,2205,2205,0
20230620,192700,46334635,2205,2205,2205,2205,0
20230620,192600,46334635,2205,2205,2205,2205,0
20230620,192500,46334635,2205,2205,2205,2205,0
20230620,192400,46334635,2205,2205,2205,2205,0
20230620,192300,46334635,2205,2205,2205,2205,0
20230620,192200,46334635,2205,2205,2205,2205,20
20230620,192100,46334635,2205,2205,2205,2205,0
20230620,192000,46334635,2205,2205,2205,2205,0
20230620,191900,46334635,2205,2205,2205,2205,0
20230620,191800,46334635,2205,2205,2205,2205,0
20230620,191700,46334635,2205,2205,2205,2205,0
20230620,191600,46334635,2205,2205,2205,2205,0
20230620,191500,46334635,2205,2205,2205,2205,0
20230620,191400,46334635,2205,2205,2205,2205,0
20230620,191300,46334635,2205,2205,2205,2205,0
20230620,191200,46334635,2205,2205,2205,2205,0
20230620,191100,46334635,2205,2205,2205,2205,0
20230620,191000,46334635,2205,2205,2205,2205,0
20230620,190900,46334635,2205,2205,2205,2205,0
20230620,190800,46334635,2205,2205,2205,2205,0
20230620,190700,46334635,2205,2205,2205,2205,0
20230620,190600,46334635,2205,2205,2205,2205,0
20230620,190500,46334635,2205,2205,2205,2205,0
20230620,190400,46334635,2205,2205,2205,2205,0
20230620,190300,46334635,2205,2205,2205,2205,0
20230620,190200,46334635,2205,2205,2205,2205,0
20230620,190100,46334635,2205,2205,2205,2205,0
20230620,190000,46334635,2205,2205,2205,2205,0
20230620,185900,46334635,2205,2205,2205,2205,0
20230620,185800,46334635,2205,2205,2205,2205,0
20230620,185700,46334635,2205,2205,2205,2205,0
20230620,185600,46334635,2205,2205,2205,2205,0
20230620,185500,46334635,2205,2205,2205,2205,0
20230620,185400,46334635,2205,2205,2205,2205,0
20230620,185300,46334635,2205,2205,2205,2205,0
20230620,185200,46334635,2205,2205,2205,2205,20
20230620,185100,46334635,2205,2205,2205,2205,0
20230620,185000,46334635,2205,2205,2205,2205,0
20230620,184900,46334635,2205,2205,2205,2205,0
20230620,184800,46334635,2205,2205,2205,2205,0
20230620,184700,46334635,2205,2205,2205,2205,0
20230620,184600,46334635,2205,2205,2205,2205,0
20230620,184500,46334635,2205,2205,2205,2205,0
20230620,184400,46334635,2205,2205,2205,2205,0
20230620,184300,46334635,2205,2205,2205,2205,0
20230620,184200,46334635,2205,2205,2205,2205,0
20230620,184100,46334635,2205,2205,2205,2205,0
20230620,184000,46334635,2205,2205,2205,2205,0
20230620,183900,46334635,2205,2205,2205,2205,0
20230620,183800,46334635,2205,2205,2205,2205,0
20230620,183700,46334635,2205,2205,2205,2205,0
20230620,183600,46334635,2205,2205,2205,2205,0
20230620,183500,46334635,2205,2205,2205,2205,0
20230620,183400,46334635,2205,2205,2205,2205,0
20230620,183300,46334635,2205,2205,2205,2205,0
20230620,183200,46334635,2205,2205,2205,2205,0
20230620,183100,46334635,2205,2205,2205,2205,0
20230620,183000,46334635,2205,2205,2205,2205,0
20230620,182900,46334635,2205,2205,2205,2205,0
20230620,182800,46334635,2205,2205,2205,2205,0
20230620,182700,46334635,2205,2205,2205,2205,0
20230620,182600,46334635,2205,2205,2205,2205,0
20230620,182500,46334635,2205,2205,2205,2205,0
20230620,182400,46334635,2205,2205,2205,2205,0
20230620,182300,46334635,2205,2205,2205,2205,0
20230620,182200,46334635,2205,2205,2205,2205,20
20230620,182100,46334635,2205,2205,2205,2205,0
20230620,182000,46334635,2205,2205,2205,2205,0
20230620,181900,46334635,2205,2205,2205,2205,0
20230620,181800,46334635,2205,2205,2205,2205,0
20230620,181700,46334635,2205,2205,2205,2205,0
20230620,181600,46334635,2205,2205,2205,2205,0
20230620,181500,46334635,2205,2205,2205,2205,0
20230620,181400,46334635,2205,2205,2205,2205,0
20230620,181300,46334635,2205,2205,2205,2205,0
20230620,181200,46334635,2205,2205,2205,2205,0
20230620,181100,46334635,2205,2205,2205,2205,0
20230620,181000,46334635,2205,2205,2205,2205,0
20230620,180900,46334635,2205,2205,2205,2205,0
20230620,180800,46334635,2205,2205,2205,2205,0
20230620,180700,46334635,2205,2205,2205,2205,0
20230620,180600,46334635,2205,2205,2205,2205,0
20230620,180500,46334635,2205,2205,2205,2205,0
20230620,180400,46334635,2205,2205,2205,2205,0
20230620,180300,46334635,2205,2205,2205,2205,0
20230620,180200,46334635,2205,2205,2205,2205,0
20230620,180100,46334635,2205,2205,2205,2205,0
20230620,180000,46334635,2205,2205,2205,2205,0
20230620,175900,46334635,2205,2205,2205,2205,0
20230620,175800,46334635,2205,2205,2205,2205,0
20230620,175700,46334635,2205,2205,2205,2205,0
20230620,175600,46334635,2205,2205,2205,2205,0
20230620,175500,46334635,2205,2205,2205,2205,0
20230620,175400,46334635,2205,2205,2205,2205,0
20230620,175300,46334635,2205,2205,2205,2205,0
20230620,175200,46334635,2205,2205,2205,2205,20
20230620,175100,46334635,2205,2205,2205,2205,0
20230620,175000,46334635,2205,2205,2205,2205,0
20230620,174900,46334635,2205,2205,2205,2205,0
20230620,174800,46334635,2205,2205,2205,2205,0
20230620,174700,46334635,2205,2205,2205,2205,0
20230620,174600,46334635,2205,2205,2205,2205,0
20230620,174500,46334635,2205,2205,2205,2205,0
20230620,174400,46334635,2205,2205,2205,2205,0
20230620,174300,46334635,2205,2205,2205,2205,0
20230620,174200,46334635,2205,2205,2205,2205,0
20230620,174100,46334635,2205,2205,2205,2205,0
20230620,174000,46334635,2205,2205,2205,2205,0
20230620,173900,46334635,2205,2205,2205,2205,0
20230620,173800,46334635,2205,2205,2205,2205,0
20230620,173700,46334635,2205,2205,2205,2205,0
20230620,173600,46334635,2205,2205,2205,2205,0
20230620,173500,46334635,2205,2205,2205,2205,0
20230620,173400,46334635,2205,2205,2205,2205,0
20230620,173300,46334635,2205,2205,2205,2205,0
20230620,173200,46334635,2205,2205,2205,2205,0
20230620,173100,46334635,2205,2205,2205,2205,0
20230620,173000,46334635,2205,2205,2205,2205,0
20230620,172900,46334635,2205,2205,2205,2205,0
20230620,172800,46334635,2205,2205,2205,2205,0
20230620,172700,46334635,2205,2205,2205,2205,0
20230620,172600,46334635,2205,2205,2205,2205,0
20230620,172500,46334635,2205,2205,2205,2205,0
20230620,172400,46334635,2205,2205,2205,2205,0
20230620,172300,46334635,2205,2205,2205,2205,0
20230620,172200,46334635,2205,2205,2205,2205,20
20230620,172100,46334635,2205,2205,2205,2205,0
20230620,172000,46334635,2205,2205,2205,2205,0
20230620,171900,46334635,2205,2205,2205,2205,0
20230620,171800,46334635,2205,2205,2205,2205,0
20230620,171700,46334635,2205,2205,2205,2205,0
20230620,171600,46334635,2205,2205,2205,2205,0
20230620,171500,46334635,2205,2205,2205,2205,0
20230620,171400,46334635,2205,2205,2205,2205,0
20230620,171300,46334635,2205,2205,2205,2205,0
20230620,171200,46334635,2205,2205,2205,2205,0
20230620,171100,46334635,2205,2205,2205,2205,0
20230620,171000,46334635,2205,2205,2205,2205,0
20230620,170900,46334635,2205,2205,2205,2205,0
20230620,170800,46334635,2205,2205,2205,2205,0
20230620,170700,46334635,2205,2205,2205,2205,0
20230620,170600,46334635,2205,2205,2205,2205,0
20230620,170500,46334635,2205,2205,2205,2205,0
20230620,170400,46334635,2205,2205,2205,2205,0
20230620,170300,46334635,2205,2205,2205,2205,0
20230620,170200,46334635,2205,2205,2205,2205,0
20230620,170100,46334635,2205,2205,2205,2205,0
20230620,170000,46334635,2205,2205,2205,2205,0
20230620,165900,46334635,2205,2205,2205,2205,0
20230620,165800,46334635,2205,2205,2205,2205,0
20230620,165700,46334635,2205,2205,2205,2205,0
20230620,165600,46334635,2205,2205,2205,2205,0
20230620,165500,46334635,2205,2205,2205,2205,0
20230620,165400,46334635,2205,2205,2205,2205,0
20230620,165300,46334635,2205,2205,2205,2205,0
20230620,165200,46334635,2205,2205,2205,2205,20
20230620,165100,46334635,2205,2205,2205,2205,0
20230620,165000,46334635,2205,2205,2205,2205,0
20230620,164900,46334635,2205,2205,2205,2205,0
20230620,164800,46334635,2205,2205,2205,2205,0
20230620,164700,46334635,2205,2205,2205,2205,0
20230620,164600,46334635,2205,2205,2205,2205,0
20230620,164500,46334635,2205,2205,2205,2205,0
20230620,164400,46334635,2205,2205,2205,2205,0
20230620,164300,46334635,2205,2205,2205,2205,0
20230620,164200,46334635,2205,2205,2205,2205,0
20230620,164100,46334635,2205,2205,2205,2205,0
20230620,164000,46334635,2205,2205,2205,2205,0
20230620,163900,46334635,2205,2205,2205,2205,0
20230620,163800,46334635,2205,2205,2205,2205,0
20230620,163700,46334635,2205,2205,2205,2205,0
20230620,163600,46334635,2205,2205,2205,2205,0
20230620,163500,46334635,2205,2205,2205,2205,0
20230620,163400,46334635,2205,2205,2205,2205,0
20230620,163300,46334635,2205,2205,2205,2205,0
20230620,163200,46334635,2205,2205,2205,2205,0
20230620,163100,46334635,2205,2205,2205,2205,0
20230620,163000,46334635,2205,2205,2205,2205,0
20230620,162900,46334635,2205,2205,2205,2205,0
20230620,162800,46334635,2205,2205,2205,2205,0
20230620,162700,46334635,2205,2205,2205,2205,0
20230620,162600,46334635,2205,2205,2205,2205,0
20230620,162500,46334635,2205,2205,2205,2205,0
20230620,162400,46334635,2205,2205,2205,2205,0
20230620,162300,46334635,2205,2205,2205,2205,0
20230620,162200,46334635,2205,2205,2205,2205,20
20230620,162100,46334635,2205,2205,2205,2205,0
20230620,162000,46334635,2205,2205,2205,2205,0
20230620,161900,46334635,2205,2205,2205,2205,0
20230620,161800,46334635,2205,2205,2205,2205,0
20230620,161700,46334635,2205,2205,2205,2205,0
20230620,161600,46334635,2205,2205,2205,2205,0
20230620,161500,46334635,2205,2205,2205,2205,0
20230620,161400,46334635,2205,2205,2205,2205,0
20230620,161300,46334635,2205,2205,2205,2205,0
20230620,161200,46334635,2205,2205,2205,2205,0
20230620,161100,46334635,2205,2205,2205,2205,0
20230620,161000,46334635,2205,2205,2205,2205,0
20230620,160900,46334635,2205,2205,2205,2205,0
20230620,160800,46334635,2205,2205,2205,2205,0
20230620,160700,46334635,2205,2205,2205,2205,0
20230620,160600,46334635,2205,2205,2205,2205,0
20230620,160500,46334635,2205,2205,2205,2205,0
20230620,160400,46334635,2205,2205,2205,2205,0
20230620,160300,46334635,2205,2205,2205,2205,0
20230620,160200,46334635,2205,2205,2205,2205,0
20230620,160100,46334635,2205,2205,2205,2205,0
20230620,160000,46334635,2205,2205,2205,2205,0
20230620,155900,46334635,2205,2205,2205,2205,0
20230620,155800,46334635,2205,2205,2205,2205,0
20230620,155700,46334635,2205,2205,2205,2205,0
20230620,155600,46334635,2205,2205,2205,2205,0
20230620,155500,46334635,2205,2205,2205,2205,0
20230620,155400,46334635,2205,2205,2205,2205,0
20230620,155300,46334635,2205,2205,2205,2205,0
20230620,155200,46334635,2205,2205,2205,2205,20
20230620,155100,46334635,2205,2205,2205,2205,0
20230620,155000,46334635,2205,2205,2205,2205,0
20230620,154900,46334635,2205,2205,2205,2205,0
20230620,154800,46334635,2205,2205,2205,2205,0
20230620,154700,46334635,2205,2205,2205,2205,0
20230620,154600,46334635,2205,2205,2205,2205,0
20230620,154500,46334635,2205,2205,2205,2205,0
20230620,154400,46334635,2205,2205,2205,2205,0
20230620,154300,46334635,2205,2205,2205,2205,0
20230620,154200,46334635,2205,2205,2205,2205,0
20230620,154100,46334635,2205,2205,2205,2205,0
20230620,154000,46334635,2205,2205,2205,2205,0
20230620,153900,46334635,2205,2205,2205,2205,0
20230620,153800,46334635,2205,2205,2205,2205,0
20230620,153700,46334635,2205,2205,2205,2205,0
20230620,153600,46334635,2205,2205,2205,2205,0
20230620,153500,46334635,2205,2205,2205,2205,0
20230620,153400,46334635,2205,2205,2205,2205,0
20230620,153300,46334635,2205,2205,2205,2205,0
20230620,153200,46334635,2205,2205,2205,2205,0
20230620,153100,46334635,2205,2205,2205,2205,0
20230620,153000,46334635,2205,2205,2205,2205,0
20230620,152900,46334635,2205,2205,2205,2205,0
20230620,152800,46334635,2205,2205,2205,2205,0
20230620,152700,46334635,2205,2205,2205,2205,0
20230620,152600,46334635,2205,2205,2205,2205,0
20230620,152500,46334635,2205,2205,2205,2205,0
20230620,152400,46334635,2205,2205,2205,2205,0
20230620,152300,46334635,2205,2205,2205,2205,0
20230620,152200,46334635,2205,2205,2205,2205,0
20230620,152100,46334635,2205,2205,2205,2205,0
20230620,152000,46334635,2205,2205,2205,2205,0
20230620,151900,46334635,2205,2205,2205,2205,20
20230620,151800,46290535,2190,2190,2190,2190,19
20230620,151700,46248925,2190,2190,2190,2190,33
20230620,151600,46176655,2190,2190,2190,2190,15
20230620,151500,46143805,2190,2195,2195,2190,36
20230620,151400,46064955,2205,2195,2205,2195,20
20230620,151300,46021025,2190,2190,2190,2190,51
20230620,151200,45909335,2195,2195,2195,2195,1
20230620,151100,45907140,2190,2195,2195,2190,15
20230620,151000,45874280,2190,2195,2195,2190,32
20230620,150900,45804195,2190,2190,2190,2190,37
20230620,150800,45723165,2190,2190,2190,2190,15
20230620,150700,45690315,2190,2190,2190,2190,35
20230620,150600,45613665,2190,2190,2190,2190,33
20230620,150500,45541395,2190,2190,2190,2190,14
20230620,150400,45510735,2190,2190,2190,2190,34
20230620,150300,45436275,2190,2190,2190,2190,48
20230620,150200,45331155,2190,2195,2195,2190,30
20230620,150100,45265445,2195,2195,2195,2190,20
20230620,150000,45221630,2205,2190,2205,2190,38
20230620,145900,45138185,2205,2190,2205,2190,35
20230620,145800,45061335,2205,2190,2205,2190,27
20230620,145700,45002055,2205,2190,2205,2190,43
20230620,145600,44907735,2205,2190,2205,2190,38
20230620,145500,44824415,2205,2190,2205,2190,37
20230620,145400,44743235,2205,2190,2205,2190,98
20230620,145300,44528120,2195,2190,2195,2190,14
20230620,145200,44497410,2205,2195,2205,2190,367
20230620,145100,43691650,2195,2190,2195,2190,43
20230620,145000,43597430,2190,2190,2190,2190,33
20230620,144900,43525160,2195,2190,2195,2190,52
20230620,144800,43411180,2195,2190,2195,2190,48
20230620,144700,43306005,2195,2195,2195,2195,0
20230620,144600,43306005,2195,2190,2195,2190,33
20230620,144500,43233730,2190,2190,2190,2190,37
20230620,144400,43152700,2190,2195,2195,2190,314
20230620,144300,42463540,2195,2190,2195,2190,132
20230620,144200,42173960,2195,2190,2195,2190,37
20230620,144100,42092925,2190,2190,2190,2190,15
20230620,144000,42060075,2190,2190,2195,2190,33
20230620,143900,41987800,2190,2190,2190,2190,37
20230620,143800,41906770,2190,2190,2190,2190,15
20230620,143700,41873920,2190,2190,2190,2190,32
20230620,143600,41803840,2190,2190,2190,2190,37
20230620,143500,41722810,2190,2190,2190,2190,15
20230620,143400,41689960,2190,2190,2190,2190,35
20230620,143300,41613310,2190,2190,2190,2190,33
20230620,143200,41541040,2190,2190,2190,2190,15
20230620,143100,41508190,2190,2190,2190,2190,35
20230620,143000,41431540,2195,2190,2195,2190,43
20230620,142900,41337320,2190,2195,2195,2190,24
20230620,142800,41284710,2190,2190,2190,2190,35
20230620,142700,41208060,2190,2190,2190,2190,33
20230620,142600,41135790,2190,2190,2190,2190,14
20230620,142500,41105130,2190,2190,2190,2190,35
20230620,142400,41028480,2195,2190,2195,2190,52
20230620,142300,40914500,2195,2190,2195,2190,29
20230620,142200,40850940,2190,2190,2190,2190,32
20230620,142100,40780860,2190,2190,2190,2190,33
20230620,142000,40708590,2190,2190,2190,2190,19
20230620,141900,40666980,2190,2190,2190,2190,31
20230620,141800,40599090,2190,2190,2190,2190,15
20230620,141700,40566240,2190,2190,2190,2190,35
20230620,141600,40489590,2190,2190,2190,2190,17
20230620,141500,40452360,2190,2190,2190,2190,15
20230620,141400,40419510,2190,2190,2190,2190,36
20230620,141300,40340670,2190,2190,2190,2190,31
20230620,141200,40272780,2190,2190,2190,2190,19
20230620,141100,40231170,2190,2190,2190,2190,32
20230620,141000,40161090,2190,2190,2190,2190,31
20230620,140900,40093200,2190,2190,2190,2190,18
20230620,140800,40053780,2190,2190,2190,2190,33
20230620,140700,39981510,2190,2190,2190,2190,31
20230620,140600,39913620,2190,2190,2190,2190,19
20230620,140500,39872010,2190,2190,2190,2190,32
20230620,140400,39801930,2190,2190,2190,2190,51
20230620,140300,39690240,2195,2195,2195,2195,0
20230620,140200,39690240,2195,2190,2195,2190,42
20230620,140100,39598210,2190,2190,2190,2190,35
20230620,140000,39521560,2190,2190,2190,2190,14
20230620,135900,39490900,2190,2190,2190,2190,32
20230620,135800,39420820,2190,2190,2190,2190,35
20230620,135700,39344170,2190,2190,2190,2190,15
20230620,135600,39311320,2190,2190,2190,2190,1498
20230620,135500,36030700,2190,2190,2190,2190,35
20230620,135400,35954050,2190,2190,2190,2190,15
20230620,135300,35921200,2190,2190,2195,2190,72
20230620,135200,35763420,2195,2190,2195,2190,52
20230620,135100,35649440,2195,2190,2195,2190,24
20230620,135000,35596830,2195,2190,2195,2190,67
20230620,134900,35449950,2195,2190,2195,2190,41
20230620,134800,35360110,2195,2195,2195,2195,10
20230620,134700,35338160,2190,2190,2195,2190,60
20230620,134600,35206710,2195,2190,2195,2190,42
20230620,134500,35114680,2195,2190,2195,2190,28
20230620,134400,35053310,2195,2195,2195,2190,38
20230620,134300,34969990,2190,2190,2190,2190,32
20230620,134200,34899910,2190,2190,2190,2190,29
20230620,134100,34836400,2195,2195,2195,2195,73
20230620,134000,34676165,2205,2195,2205,2195,42
20230620,133900,34583920,2195,2195,2195,2195,19
20230620,133800,34542215,2195,2195,2195,2195,43
20230620,133700,34447830,2195,2195,2195,2195,1031
20230620,133600,32184785,2205,2195,2205,2195,14
20230620,133500,32153955,2195,2195,2195,2195,18
20230620,133400,32114445,2195,2195,2195,2195,17
20230620,133300,32077130,2195,2195,2195,2195,4
20230620,133200,32068350,2195,2195,2195,2195,18
20230620,133100,32028840,2195,2195,2195,2195,17
20230620,133000,31991525,2195,2195,2195,2195,3
20230620,132900,31984940,2195,2195,2195,2195,18
20230620,132800,31945430,2195,2195,2195,2195,21
20230620,132700,31899335,2195,2195,2195,2195,0
20230620,132600,31899335,2195,2195,2195,2195,18
20230620,132500,31859825,2195,2195,2195,2195,21
20230620,132400,31813730,2195,2195,2195,2195,0
20230620,132300,31813730,2195,2195,2195,2195,18
20230620,132200,31774220,2195,2195,2195,2195,4
20230620,132100,31765440,2195,2195,2195,2195,17
20230620,132000,31728125,2210,2195,2210,2195,28
20230620,131900,31666540,2210,2200,2210,2200,10
20230620,131800,31644490,2195,2195,2195,2195,20
20230620,131700,31600590,2195,2195,2195,2195,18
20230620,131600,31561080,2210,2205,2210,2205,40
20230620,131500,31472835,2195,2195,2195,2195,3
20230620,131400,31466250,2200,2205,2205,2200,11
20230620,131300,31442000,2195,2195,2195,2195,0
20230620,131200,31442000,2195,2195,2195,2195,3
20230620,131100,31435415,2205,2200,2205,2200,10
20230620,131000,31413370,2195,2195,2195,2195,0
20230620,130900,31413370,2195,2195,2195,2195,4
20230620,130800,31404590,2205,2205,2205,2205,0
20230620,130700,31404590,2205,2205,2205,2205,0
20230620,130600,31404590,2205,2195,2205,2195,13
20230620,130500,31375975,2195,2195,2195,2195,0
20230620,130400,31375975,2195,2195,2195,2195,4
20230620,130300,31367195,2205,2205,2205,2205,0
20230620,130200,31367195,2205,2205,2205,2205,10
20230620,130100,31345145,2195,2195,2195,2195,0
20230620,130000,31345145,2195,2195,2195,2195,4
20230620,125900,31336365,2195,2195,2195,2195,0
20230620,125800,31336365,2195,2195,2195,2195,0
20230620,125700,31336365,2195,2195,2195,2195,4
20230620,125600,31327585,2195,2195,2195,2195,4
20230620,125500,31318805,2205,2205,2205,2205,0
20230620,125400,31318805,2205,2205,2205,2205,0
20230620,125300,31318805,2205,2205,2205,2205,10
20230620,125200,31296755,2195,2195,2195,2195,4
20230620,125100,31287975,2195,2195,2195,2195,0
20230620,125000,31287975,2195,2195,2195,2195,4
20230620,124900,31279195,2205,2205,2205,2205,0
20230620,124800,31279195,2205,2205,2205,2205,0
20230620,124700,31279195,2205,2205,2205,2205,10
20230620,124600,31257145,2195,2195,2195,2195,3
20230620,124500,31250560,2195,2195,2195,2195,4
20230620,124400,31241780,2205,2205,2205,2205,0
20230620,124300,31241780,2205,2205,2205,2205,0
20230620,124200,31241780,2205,2195,2205,2195,13
20230620,124100,31213145,2205,2205,2205,2205,0
20230620,124000,31213145,2205,2205,2205,2205,10
20230620,123900,31191095,2195,2195,2195,2195,0
20230620,123800,31191095,2195,2195,2195,2195,4
20230620,123700,31182315,2195,2195,2195,2195,0
20230620,123600,31182315,2195,2195,2195,2195,4
20230620,123500,31173535,2205,2205,2205,2205,0
20230620,123400,31173535,2205,2195,2205,2195,5
20230620,123300,31162545,2205,2205,2205,2205,0
20230620,123200,31162545,2205,2195,2205,2195,14
20230620,123100,31131715,2210,2210,2210,2210,0
20230620,123000,31131715,2210,2210,2210,2210,0
20230620,122900,31131715,2210,2195,2210,2195,14
20230620,122800,31100835,2210,2210,2210,2210,0
20230620,122700,31100835,2210,2210,2210,2210,10
20230620,122600,31078735,2195,2195,2195,2195,4
20230620,122500,31069955,2210,2210,2210,2210,0
20230620,122400,31069955,2210,2210,2210,2210,10
20230620,122300,31047855,2195,2195,2195,2195,4
20230620,122200,31039075,2210,2210,2210,2210,0
20230620,122100,31039075,2210,2195,2210,2195,5
20230620,122000,31028085,2210,2210,2210,2210,0
20230620,121900,31028085,2210,2210,2210,2210,10
20230620,121800,31005985,2190,2190,2190,2190,4
20230620,121700,30997225,2210,2210,2210,2210,0
20230620,121600,30997225,2210,2210,2210,2210,0
20230620,121500,30997225,2210,2210,2210,2210,10
20230620,121400,30975125,2190,2190,2190,2190,0
20230620,121300,30975125,2190,2190,2190,2190,7
20230620,121200,30959795,2210,2210,2210,2210,0
20230620,121100,30959795,2210,2210,2210,2210,0
20230620,121000,30959795,2210,2210,2210,2210,1
20230620,120900,30957585,2190,2190,2190,2190,0
20230620,120800,30957585,2190,2190,2190,2190,4
20230620,120700,30948825,2190,2190,2190,2190,0
20230620,120600,30948825,2190,2190,2190,2190,0
20230620,120500,30948825,2190,2190,2190,2190,4
20230620,120400,30940065,2190,2190,2190,2190,0
20230620,120300,30940065,2190,2190,2190,2190,0
20230620,120200,30940065,2190,2190,2190,2190,8
20230620,120100,30922545,2210,2210,2210,2210,0
20230620,120000,30922545,2210,2210,2210,2210,0
20230620,115900,30922545,2210,2190,2210,2190,13
20230620,115800,30893875,2210,2210,2210,2210,0
20230620,115700,30893875,2210,2210,2210,2210,0
20230620,115600,30893875,2210,2210,2210,2210,10
20230620,115500,30871775,2190,2190,2190,2190,0
20230620,115400,30871775,2190,2190,2190,2190,4
20230620,115300,30863015,2190,2190,2190,2190,0
20230620,115200,30863015,2190,2190,2190,2190,4
20230620,115100,30854255,2190,2190,2190,2190,0
20230620,115000,30854255,2190,2190,2190,2190,0
20230620,114900,30854255,2190,2195,2195,2190,4
20230620,114800,30845490,2190,2190,2190,2190,4
20230620,114700,30836730,2210,2210,2210,2210,0
20230620,114600,30836730,2210,2210,2210,2210,10
20230620,114500,30814630,2190,2190,2190,2190,0
20230620,114400,30814630,2190,2190,2190,2190,3
20230620,114300,30808060,2195,2195,2195,2195,1
20230620,114200,30805865,2195,2195,2195,2195,0
20230620,114100,30805865,2195,2195,2195,2195,4
20230620,114000,30797085,2195,2195,2195,2195,0
20230620,113900,30797085,2195,2195,2195,2195,0
20230620,113800,30797085,2195,2195,2195,2195,4
20230620,113700,30788305,2195,2195,2195,2195,4
20230620,113600,30779525,2210,2210,2210,2210,0
20230620,113500,30779525,2210,2210,2210,2210,0
20230620,113400,30779525,2210,2210,2210,2210,0
20230620,113300,30779525,2210,2210,2210,2210,10
20230620,113200,30757425,2195,2195,2195,2195,4
20230620,113100,30748645,2195,2195,2195,2195,4
20230620,113000,30739865,2210,2210,2210,2210,0
20230620,112900,30739865,2210,2210,2210,2210,0
20230620,112800,30739865,2210,2210,2210,2210,1
20230620,112700,30737655,2200,2200,2200,2200,4
20230620,112600,30728855,2200,2200,2200,2200,0
20230620,112500,30728855,2200,2200,2200,2200,4
20230620,112400,30720055,2210,2210,2210,2210,0
20230620,112300,30720055,2210,2210,2210,2210,0
20230620,112200,30720055,2210,2210,2210,2210,10
20230620,112100,30697955,2200,2200,2200,2200,4
20230620,112000,30689155,2195,2195,2195,2195,480
20230620,111900,29635555,2195,2200,2200,2195,3
20230620,111800,29628960,2200,2200,2200,2200,0
20230620,111700,29628960,2200,2200,2200,2200,0
20230620,111600,29628960,2200,2200,2200,2200,3
20230620,111500,29622360,2195,2195,2195,2195,0
20230620,111400,29622360,2195,2195,2195,2195,0
20230620,111300,29622360,2195,2195,2200,2195,181
20230620,111200,29225060,2195,2195,2195,2195,0
20230620,111100,29225060,2195,2195,2195,2195,3
20230620,111000,29218475,2195,2195,2195,2195,0
20230620,110900,29218475,2195,2195,2195,2195,2
20230620,110800,29214085,2200,2200,2200,2200,1
20230620,110700,29211885,2205,2205,2205,2205,0
20230620,110600,29211885,2205,2205,2205,2205,0
20230620,110500,29211885,2205,2195,2205,2195,29
20230620,110400,29147980,2195,2195,2195,2195,0
20230620,110300,29147980,2195,2195,2195,2195,0
20230620,110200,29147980,2195,2195,2195,2195,4
20230620,110100,29139200,2195,2195,2195,2195,0
20230620,110000,29139200,2195,2195,2195,2195,4
20230620,105900,29130420,2195,2195,2195,2195,0
20230620,105800,29130420,2195,2195,2195,2195,0
20230620,105700,29130420,2195,2195,2195,2195,4
20230620,105600,29121640,2195,2195,2195,2195,18
20230620,105500,29082130,2195,2195,2195,2195,0
20230620,105400,29082130,2195,2195,2195,2195,4
20230620,105300,29073350,2195,2195,2195,2195,16
20230620,105200,29038230,2195,2195,2195,2195,3
20230620,105100,29031645,2200,2200,2200,2200,2
20230620,105000,29027245,2200,2200,2200,2200,0
20230620,104900,29027245,2200,2200,2200,2200,4
20230620,104800,29018445,2210,2210,2210,2210,0
20230620,104700,29018445,2210,2210,2210,2210,10
20230620,104600,28996345,2200,2200,2200,2200,374
20230620,104500,28173545,2210,2210,2210,2210,0
20230620,104400,28173545,2210,2210,2210,2210,9
20230620,104300,28153655,2210,2210,2210,2210,9
20230620,104200,28133765,2210,2210,2210,2210,0
20230620,104100,28133765,2210,2210,2210,2210,0
20230620,104000,28133765,2210,2210,2210,2210,0
20230620,103900,28133765,2210,2210,2210,2210,0
20230620,103800,28133765,2210,2210,2210,2210,0
20230620,103700,28133765,2210,2210,2210,2210,0
20230620,103600,28133765,2210,2210,2210,2210,0
20230620,103500,28133765,2210,2210,2210,2210,0
20230620,103400,28133765,2210,2210,2210,2210,0
20230620,103300,28133765,2210,2210,2210,2210,0
20230620,103200,28133765,2210,2210,2210,2210,0
20230620,103100,28133765,2210,2210,2210,2210,0
20230620,103000,28133765,2210,2210,2210,2210,0
20230620,102900,28133765,2210,2210,2210,2210,0
20230620,102800,28133765,2210,2210,2210,2210,0
20230620,102700,28133765,2210,2210,2210,2210,0
20230620,102600,28133765,2210,2210,2210,2210,0
20230620,102500,28133765,2210,2210,2210,2210,0
20230620,102400,28133765,2210,2210,2210,2210,0
20230620,102300,28133765,2210,2210,2210,2210,0
20230620,102200,28133765,2210,2210,2210,2210,0
20230620,102100,28133765,2210,2210,2210,2210,0
20230620,102000,28133765,2210,2210,2210,2210,0
20230620,101900,28133765,2210,2210,2210,2210,0
20230620,101800,28133765,2210,2210,2210,2210,0
20230620,101700,28133765,2210,2210,2210,2210,0
20230620,101600,28133765,2210,2210,2210,2210,0
20230620,101500,28133765,2210,2210,2210,2210,0
20230620,101400,28133765,2210,2210,2210,2210,0
20230620,101300,28133765,2210,2210,2210,2210,0
20230620,101200,28133765,2210,2210,2210,2210,0
20230620,101100,28133765,2210,2210,2210,2210,0
20230620,101000,28133765,2210,2210,2210,2210,0
20230620,100900,28133765,2210,2210,2210,2210,0
20230620,100800,28133765,2210,2210,2210,2210,0
20230620,100700,28133765,2210,2210,2210,2210,0
20230620,100600,28133765,2210,2210,2210,2210,0
20230620,100500,28133765,2210,2210,2210,2210,0
20230620,100400,28133765,2210,2210,2210,2210,0
20230620,100300,28133765,2210,2210,2210,2210,0
20230620,100200,28133765,2210,2210,2210,2210,0
20230620,100100,28133765,2210,2210,2210,2210,0
20230620,100000,28133765,2210,2210,2210,2210,0
20230620,095900,28133765,2210,2210,2210,2210,0
20230620,095800,28133765,2210,2210,2210,2210,0
20230620,095700,28133765,2210,2210,2210,2210,0
20230620,095600,28133765,2210,2210,2210,2210,0
20230620,095500,28133765,2210,2210,2210,2210,0
20230620,095400,28133765,2210,2210,2210,2210,0
20230620,095300,28133765,2210,2210,2210,2210,0
20230620,095200,28133765,2210,2210,2210,2210,0
20230620,095100,28133765,2210,2210,2210,2210,0
20230620,095000,28133765,2210,2210,2210,2210,0
20230620,094900,28133765,2210,2210,2210,2210,0
20230620,094800,28133765,2210,2210,2210,2210,0
20230620,094700,28133765,2210,2210,2210,2210,0
20230620,094600,28133765,2210,2210,2210,2210,0
20230620,094500,28133765,2210,2210,2210,2210,0
20230620,094400,28133765,2210,2210,2210,2210,0
20230620,094300,28133765,2210,2210,2210,2210,0
20230620,094200,28133765,2210,2210,2210,2210,0
20230620,094100,28133765,2210,2210,2210,2210,0
20230620,094000,28133765,2210,2210,2210,2210,0
20230620,093900,28133765,2210,2210,2210,2210,0
20230620,093800,28133765,2210,2210,2210,2210,0
20230620,093700,28133765,2210,2210,2210,2210,0
20230620,093600,28133765,2210,2210,2210,2210,0
20230620,093500,28133765,2210,2210,2210,2210,0
20230620,093400,28133765,2210,2210,2210,2210,0
20230620,093300,28133765,2210,2210,2210,2210,0
20230620,093200,28133765,2210,2210,2210,2210,0
20230620,093100,28133765,2210,2210,2210,2210,0
20230620,093000,28133765,2210,2210,2210,2210,0
20230620,092900,28133765,2210,2210,2210,2210,0
20230620,092800,28133765,2210,2210,2210,2210,0
20230620,092700,28133765,2210,2210,2210,2210,0
20230620,092600,28133765,2210,2210,2210,2210,0
20230620,092500,28133765,2210,2210,2210,2210,0
20230620,092400,28133765,2210,2210,2210,2210,0
20230620,092300,28133765,2210,2210,2210,2210,0
20230620,092200,28133765,2210,2210,2210,2210,0
20230620,092100,28133765,2210,2210,2210,2210,0
20230620,092000,28133765,2210,2210,2210,2210,0
20230620,091900,28133765,2210,2210,2210,2210,0
20230620,091800,28133765,2210,2210,2210,2210,0
20230620,091700,28133765,2210,2210,2210,2210,0
20230620,091600,28133765,2210,2210,2210,2210,0
20230620,091500,28133765,2210,2210,2210,2210,10
20230620,091400,28111665,2200,2200,2200,2200,0
20230620,091300,28111665,2200,2200,2200,2200,7330
20230620,091200,11985665,2215,2215,2215,2215,0
20230620,091100,11985665,2215,2215,2215,2215,0
20230620,091000,11985665,2215,2215,2215,2215,1
20230620,090900,11983450,2200,2200,2200,2200,0
20230620,090800,11983450,2200,2200,2200,2200,0
20230620,090700,11983450,2200,2200,2200,2200,0
20230620,090600,11983450,2200,2200,2200,2200,0
20230620,090500,11983450,2200,2200,2200,2200,0
20230620,090400,11983450,2200,2200,2200,2200,0
20230620,090300,11983450,2200,2200,2200,2200,0
20230620,090200,11983450,2200,2210,2210,2200,5425
20230620,090100,22250,2225,2225,2225,2225,0
20230620,090000,22250,2225,2225,2225,2225,10