KissMeData/008700/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,204600,472011385,2085,2085,2085,2085,4198
20230620,204500,472011385,2085,2085,2085,2085,0
20230620,204400,472011385,2085,2085,2085,2085,0
20230620,204300,472011385,2085,2085,2085,2085,0
20230620,204200,472011385,2085,2085,2085,2085,0
20230620,204100,472011385,2085,2085,2085,2085,0
20230620,204000,472011385,2085,2085,2085,2085,0
20230620,203900,472011385,2085,2085,2085,2085,0
20230620,203800,472011385,2085,2085,2085,2085,0
20230620,203700,472011385,2085,2085,2085,2085,0
20230620,203600,472011385,2085,2085,2085,2085,0
20230620,203500,472011385,2085,2085,2085,2085,0
20230620,203400,472011385,2085,2085,2085,2085,0
20230620,203300,472011385,2085,2085,2085,2085,0
20230620,203200,472011385,2085,2085,2085,2085,0
20230620,203100,472011385,2085,2085,2085,2085,0
20230620,203000,472011385,2085,2085,2085,2085,0
20230620,202900,472011385,2085,2085,2085,2085,0
20230620,202800,472011385,2085,2085,2085,2085,0
20230620,202700,472011385,2085,2085,2085,2085,0
20230620,202600,472011385,2085,2085,2085,2085,0
20230620,202500,472011385,2085,2085,2085,2085,0
20230620,202400,472011385,2085,2085,2085,2085,0
20230620,202300,472011385,2085,2085,2085,2085,0
20230620,202200,472011385,2085,2085,2085,2085,0
20230620,202100,472011385,2085,2085,2085,2085,0
20230620,202000,472011385,2085,2085,2085,2085,0
20230620,201900,472011385,2085,2085,2085,2085,0
20230620,201800,472011385,2085,2085,2085,2085,0
20230620,201700,472011385,2085,2085,2085,2085,0
20230620,201600,472011385,2085,2085,2085,2085,4198
20230620,201500,472011385,2085,2085,2085,2085,0
20230620,201400,472011385,2085,2085,2085,2085,0
20230620,201300,472011385,2085,2085,2085,2085,0
20230620,201200,472011385,2085,2085,2085,2085,0
20230620,201100,472011385,2085,2085,2085,2085,0
20230620,201000,472011385,2085,2085,2085,2085,0
20230620,200900,472011385,2085,2085,2085,2085,0
20230620,200800,472011385,2085,2085,2085,2085,0
20230620,200700,472011385,2085,2085,2085,2085,0
20230620,200600,472011385,2085,2085,2085,2085,0
20230620,200500,472011385,2085,2085,2085,2085,0
20230620,200400,472011385,2085,2085,2085,2085,0
20230620,200300,472011385,2085,2085,2085,2085,0
20230620,200200,472011385,2085,2085,2085,2085,0
20230620,200100,472011385,2085,2085,2085,2085,0
20230620,200000,472011385,2085,2085,2085,2085,0
20230620,195900,472011385,2085,2085,2085,2085,0
20230620,195800,472011385,2085,2085,2085,2085,0
20230620,195700,472011385,2085,2085,2085,2085,0
20230620,195600,472011385,2085,2085,2085,2085,0
20230620,195500,472011385,2085,2085,2085,2085,0
20230620,195400,472011385,2085,2085,2085,2085,0
20230620,195300,472011385,2085,2085,2085,2085,0
20230620,195200,472011385,2085,2085,2085,2085,0
20230620,195100,472011385,2085,2085,2085,2085,0
20230620,195000,472011385,2085,2085,2085,2085,0
20230620,194900,472011385,2085,2085,2085,2085,0
20230620,194800,472011385,2085,2085,2085,2085,0
20230620,194700,472011385,2085,2085,2085,2085,0
20230620,194600,472011385,2085,2085,2085,2085,4198
20230620,194500,472011385,2085,2085,2085,2085,0
20230620,194400,472011385,2085,2085,2085,2085,0
20230620,194300,472011385,2085,2085,2085,2085,0
20230620,194200,472011385,2085,2085,2085,2085,0
20230620,194100,472011385,2085,2085,2085,2085,0
20230620,194000,472011385,2085,2085,2085,2085,0
20230620,193900,472011385,2085,2085,2085,2085,0
20230620,193800,472011385,2085,2085,2085,2085,0
20230620,193700,472011385,2085,2085,2085,2085,0
20230620,193600,472011385,2085,2085,2085,2085,0
20230620,193500,472011385,2085,2085,2085,2085,0
20230620,193400,472011385,2085,2085,2085,2085,0
20230620,193300,472011385,2085,2085,2085,2085,0
20230620,193200,472011385,2085,2085,2085,2085,0
20230620,193100,472011385,2085,2085,2085,2085,0
20230620,193000,472011385,2085,2085,2085,2085,0
20230620,192900,472011385,2085,2085,2085,2085,0
20230620,192800,472011385,2085,2085,2085,2085,0
20230620,192700,472011385,2085,2085,2085,2085,0
20230620,192600,472011385,2085,2085,2085,2085,0
20230620,192500,472011385,2085,2085,2085,2085,0
20230620,192400,472011385,2085,2085,2085,2085,0
20230620,192300,472011385,2085,2085,2085,2085,0
20230620,192200,472011385,2085,2085,2085,2085,0
20230620,192100,472011385,2085,2085,2085,2085,0
20230620,192000,472011385,2085,2085,2085,2085,0
20230620,191900,472011385,2085,2085,2085,2085,0
20230620,191800,472011385,2085,2085,2085,2085,0
20230620,191700,472011385,2085,2085,2085,2085,0
20230620,191600,472011385,2085,2085,2085,2085,4198
20230620,191500,472011385,2085,2085,2085,2085,0
20230620,191400,472011385,2085,2085,2085,2085,0
20230620,191300,472011385,2085,2085,2085,2085,0
20230620,191200,472011385,2085,2085,2085,2085,0
20230620,191100,472011385,2085,2085,2085,2085,0
20230620,191000,472011385,2085,2085,2085,2085,0
20230620,190900,472011385,2085,2085,2085,2085,0
20230620,190800,472011385,2085,2085,2085,2085,0
20230620,190700,472011385,2085,2085,2085,2085,0
20230620,190600,472011385,2085,2085,2085,2085,0
20230620,190500,472011385,2085,2085,2085,2085,0
20230620,190400,472011385,2085,2085,2085,2085,0
20230620,190300,472011385,2085,2085,2085,2085,0
20230620,190200,472011385,2085,2085,2085,2085,0
20230620,190100,472011385,2085,2085,2085,2085,0
20230620,190000,472011385,2085,2085,2085,2085,0
20230620,185900,472011385,2085,2085,2085,2085,0
20230620,185800,472011385,2085,2085,2085,2085,0
20230620,185700,472011385,2085,2085,2085,2085,0
20230620,185600,472011385,2085,2085,2085,2085,0
20230620,185500,472011385,2085,2085,2085,2085,0
20230620,185400,472011385,2085,2085,2085,2085,0
20230620,185300,472011385,2085,2085,2085,2085,0
20230620,185200,472011385,2085,2085,2085,2085,0
20230620,185100,472011385,2085,2085,2085,2085,0
20230620,185000,472011385,2085,2085,2085,2085,0
20230620,184900,472011385,2085,2085,2085,2085,0
20230620,184800,472011385,2085,2085,2085,2085,0
20230620,184700,472011385,2085,2085,2085,2085,0
20230620,184600,472011385,2085,2085,2085,2085,4198
20230620,184500,472011385,2085,2085,2085,2085,0
20230620,184400,472011385,2085,2085,2085,2085,0
20230620,184300,472011385,2085,2085,2085,2085,0
20230620,184200,472011385,2085,2085,2085,2085,0
20230620,184100,472011385,2085,2085,2085,2085,0
20230620,184000,472011385,2085,2085,2085,2085,0
20230620,183900,472011385,2085,2085,2085,2085,0
20230620,183800,472011385,2085,2085,2085,2085,0
20230620,183700,472011385,2085,2085,2085,2085,0
20230620,183600,472011385,2085,2085,2085,2085,0
20230620,183500,472011385,2085,2085,2085,2085,0
20230620,183400,472011385,2085,2085,2085,2085,0
20230620,183300,472011385,2085,2085,2085,2085,0
20230620,183200,472011385,2085,2085,2085,2085,0
20230620,183100,472011385,2085,2085,2085,2085,0
20230620,183000,472011385,2085,2085,2085,2085,0
20230620,182900,472011385,2085,2085,2085,2085,0
20230620,182800,472011385,2085,2085,2085,2085,0
20230620,182700,472011385,2085,2085,2085,2085,0
20230620,182600,472011385,2085,2085,2085,2085,0
20230620,182500,472011385,2085,2085,2085,2085,0
20230620,182400,472011385,2085,2085,2085,2085,0
20230620,182300,472011385,2085,2085,2085,2085,0
20230620,182200,472011385,2085,2085,2085,2085,0
20230620,182100,472011385,2085,2085,2085,2085,0
20230620,182000,472011385,2085,2085,2085,2085,0
20230620,181900,472011385,2085,2085,2085,2085,0
20230620,181800,472011385,2085,2085,2085,2085,0
20230620,181700,472011385,2085,2085,2085,2085,0
20230620,181600,472011385,2085,2085,2085,2085,4198
20230620,181500,472011385,2085,2085,2085,2085,0
20230620,181400,472011385,2085,2085,2085,2085,0
20230620,181300,472011385,2085,2085,2085,2085,0
20230620,181200,472011385,2085,2085,2085,2085,0
20230620,181100,472011385,2085,2085,2085,2085,0
20230620,181000,472011385,2085,2085,2085,2085,0
20230620,180900,472011385,2085,2085,2085,2085,0
20230620,180800,472011385,2085,2085,2085,2085,0
20230620,180700,472011385,2085,2085,2085,2085,0
20230620,180600,472011385,2085,2085,2085,2085,0
20230620,180500,472011385,2085,2085,2085,2085,0
20230620,180400,472011385,2085,2085,2085,2085,0
20230620,180300,472011385,2085,2085,2085,2085,0
20230620,180200,472011385,2085,2085,2085,2085,0
20230620,180100,472011385,2085,2085,2085,2085,0
20230620,180000,472011385,2085,2085,2085,2085,0
20230620,175900,472011385,2085,2085,2085,2085,0
20230620,175800,472011385,2085,2085,2085,2085,0
20230620,175700,472011385,2085,2085,2085,2085,0
20230620,175600,472011385,2085,2085,2085,2085,0
20230620,175500,472011385,2085,2085,2085,2085,0
20230620,175400,472011385,2085,2085,2085,2085,0
20230620,175300,472011385,2085,2085,2085,2085,0
20230620,175200,472011385,2085,2085,2085,2085,0
20230620,175100,472011385,2085,2085,2085,2085,0
20230620,175000,472011385,2085,2085,2085,2085,0
20230620,174900,472011385,2085,2085,2085,2085,0
20230620,174800,472011385,2085,2085,2085,2085,0
20230620,174700,472011385,2085,2085,2085,2085,0
20230620,174600,472011385,2085,2085,2085,2085,4198
20230620,174500,472011385,2085,2085,2085,2085,0
20230620,174400,472011385,2085,2085,2085,2085,0
20230620,174300,472011385,2085,2085,2085,2085,0
20230620,174200,472011385,2085,2085,2085,2085,0
20230620,174100,472011385,2085,2085,2085,2085,0
20230620,174000,472011385,2085,2085,2085,2085,0
20230620,173900,472011385,2085,2085,2085,2085,0
20230620,173800,472011385,2085,2085,2085,2085,0
20230620,173700,472011385,2085,2085,2085,2085,0
20230620,173600,472011385,2085,2085,2085,2085,0
20230620,173500,472011385,2085,2085,2085,2085,0
20230620,173400,472011385,2085,2085,2085,2085,0
20230620,173300,472011385,2085,2085,2085,2085,0
20230620,173200,472011385,2085,2085,2085,2085,0
20230620,173100,472011385,2085,2085,2085,2085,0
20230620,173000,472011385,2085,2085,2085,2085,0
20230620,172900,472011385,2085,2085,2085,2085,0
20230620,172800,472011385,2085,2085,2085,2085,0
20230620,172700,472011385,2085,2085,2085,2085,0
20230620,172600,472011385,2085,2085,2085,2085,0
20230620,172500,472011385,2085,2085,2085,2085,0
20230620,172400,472011385,2085,2085,2085,2085,0
20230620,172300,472011385,2085,2085,2085,2085,0
20230620,172200,472011385,2085,2085,2085,2085,0
20230620,172100,472011385,2085,2085,2085,2085,0
20230620,172000,472011385,2085,2085,2085,2085,0
20230620,171900,472011385,2085,2085,2085,2085,0
20230620,171800,472011385,2085,2085,2085,2085,0
20230620,171700,472011385,2085,2085,2085,2085,0
20230620,171600,472011385,2085,2085,2085,2085,4198
20230620,171500,472011385,2085,2085,2085,2085,0
20230620,171400,472011385,2085,2085,2085,2085,0
20230620,171300,472011385,2085,2085,2085,2085,0
20230620,171200,472011385,2085,2085,2085,2085,0
20230620,171100,472011385,2085,2085,2085,2085,0
20230620,171000,472011385,2085,2085,2085,2085,0
20230620,170900,472011385,2085,2085,2085,2085,0
20230620,170800,472011385,2085,2085,2085,2085,0
20230620,170700,472011385,2085,2085,2085,2085,0
20230620,170600,472011385,2085,2085,2085,2085,0
20230620,170500,472011385,2085,2085,2085,2085,0
20230620,170400,472011385,2085,2085,2085,2085,0
20230620,170300,472011385,2085,2085,2085,2085,0
20230620,170200,472011385,2085,2085,2085,2085,0
20230620,170100,472011385,2085,2085,2085,2085,0
20230620,170000,472011385,2085,2085,2085,2085,0
20230620,165900,472011385,2085,2085,2085,2085,0
20230620,165800,472011385,2085,2085,2085,2085,0
20230620,165700,472011385,2085,2085,2085,2085,0
20230620,165600,472011385,2085,2085,2085,2085,0
20230620,165500,472011385,2085,2085,2085,2085,0
20230620,165400,472011385,2085,2085,2085,2085,0
20230620,165300,472011385,2085,2085,2085,2085,0
20230620,165200,472011385,2085,2085,2085,2085,0
20230620,165100,472011385,2085,2085,2085,2085,0
20230620,165000,472011385,2085,2085,2085,2085,0
20230620,164900,472011385,2085,2085,2085,2085,0
20230620,164800,472011385,2085,2085,2085,2085,0
20230620,164700,472011385,2085,2085,2085,2085,0
20230620,164600,472011385,2085,2085,2085,2085,4198
20230620,164500,472011385,2085,2085,2085,2085,0
20230620,164400,472011385,2085,2085,2085,2085,0
20230620,164300,472011385,2085,2085,2085,2085,0
20230620,164200,472011385,2085,2085,2085,2085,0
20230620,164100,472011385,2085,2085,2085,2085,0
20230620,164000,472011385,2085,2085,2085,2085,0
20230620,163900,472011385,2085,2085,2085,2085,0
20230620,163800,472011385,2085,2085,2085,2085,0
20230620,163700,472011385,2085,2085,2085,2085,0
20230620,163600,472011385,2085,2085,2085,2085,0
20230620,163500,472011385,2085,2085,2085,2085,0
20230620,163400,472011385,2085,2085,2085,2085,0
20230620,163300,472011385,2085,2085,2085,2085,0
20230620,163200,472011385,2085,2085,2085,2085,0
20230620,163100,472011385,2085,2085,2085,2085,0
20230620,163000,472011385,2085,2085,2085,2085,0
20230620,162900,472011385,2085,2085,2085,2085,0
20230620,162800,472011385,2085,2085,2085,2085,0
20230620,162700,472011385,2085,2085,2085,2085,0
20230620,162600,472011385,2085,2085,2085,2085,0
20230620,162500,472011385,2085,2085,2085,2085,0
20230620,162400,472011385,2085,2085,2085,2085,0
20230620,162300,472011385,2085,2085,2085,2085,0
20230620,162200,472011385,2085,2085,2085,2085,0
20230620,162100,472011385,2085,2085,2085,2085,0
20230620,162000,472011385,2085,2085,2085,2085,0
20230620,161900,472011385,2085,2085,2085,2085,0
20230620,161800,472011385,2085,2085,2085,2085,0
20230620,161700,472011385,2085,2085,2085,2085,0
20230620,161600,472011385,2085,2085,2085,2085,4198
20230620,161500,472011385,2085,2085,2085,2085,0
20230620,161400,472011385,2085,2085,2085,2085,0
20230620,161300,472011385,2085,2085,2085,2085,0
20230620,161200,472011385,2085,2085,2085,2085,0
20230620,161100,472011385,2085,2085,2085,2085,0
20230620,161000,472011385,2085,2085,2085,2085,0
20230620,160900,472011385,2085,2085,2085,2085,0
20230620,160800,472011385,2085,2085,2085,2085,0
20230620,160700,472011385,2085,2085,2085,2085,0
20230620,160600,472011385,2085,2085,2085,2085,0
20230620,160500,472011385,2085,2085,2085,2085,0
20230620,160400,472011385,2085,2085,2085,2085,0
20230620,160300,472011385,2085,2085,2085,2085,0
20230620,160200,472011385,2085,2085,2085,2085,0
20230620,160100,472011385,2085,2085,2085,2085,0
20230620,160000,472011385,2085,2085,2085,2085,0
20230620,155900,472011385,2085,2085,2085,2085,0
20230620,155800,472011385,2085,2085,2085,2085,0
20230620,155700,472011385,2085,2085,2085,2085,0
20230620,155600,472011385,2085,2085,2085,2085,0
20230620,155500,472011385,2085,2085,2085,2085,0
20230620,155400,472011385,2085,2085,2085,2085,0
20230620,155300,472011385,2085,2085,2085,2085,0
20230620,155200,472011385,2085,2085,2085,2085,0
20230620,155100,472011385,2085,2085,2085,2085,0
20230620,155000,472011385,2085,2085,2085,2085,0
20230620,154900,472011385,2085,2085,2085,2085,0
20230620,154800,472011385,2085,2085,2085,2085,0
20230620,154700,472011385,2085,2085,2085,2085,0
20230620,154600,472011385,2085,2085,2085,2085,4198
20230620,154500,472011385,2085,2085,2085,2085,0
20230620,154400,472011385,2085,2085,2085,2085,0
20230620,154300,472011385,2085,2085,2085,2085,0
20230620,154200,472011385,2085,2085,2085,2085,0
20230620,154100,472011385,2085,2085,2085,2085,0
20230620,154000,472011385,2085,2085,2085,2085,0
20230620,153900,472011385,2085,2085,2085,2085,0
20230620,153800,472011385,2085,2085,2085,2085,0
20230620,153700,472011385,2085,2085,2085,2085,0
20230620,153600,472011385,2085,2085,2085,2085,0
20230620,153500,472011385,2085,2085,2085,2085,0
20230620,153400,472011385,2085,2085,2085,2085,0
20230620,153300,472011385,2085,2085,2085,2085,0
20230620,153200,472011385,2085,2085,2085,2085,0
20230620,153100,472011385,2085,2085,2085,2085,0
20230620,153000,472011385,2085,2085,2085,2085,4198
20230620,152900,463258555,2080,2080,2080,2080,0
20230620,152800,463258555,2080,2080,2080,2080,0
20230620,152700,463258555,2080,2080,2080,2080,0
20230620,152600,463258555,2080,2080,2080,2080,0
20230620,152500,463258555,2080,2080,2080,2080,0
20230620,152400,463258555,2080,2080,2080,2080,0
20230620,152300,463258555,2080,2080,2080,2080,0
20230620,152200,463258555,2080,2080,2080,2080,0
20230620,152100,463258555,2080,2080,2080,2080,0
20230620,152000,463258555,2080,2080,2080,2080,0
20230620,151900,463258555,2080,2080,2080,2080,754
20230620,151800,461690235,2075,2080,2080,2075,200
20230620,151700,461274735,2080,2075,2080,2075,10002
20230620,151600,440520575,2080,2085,2085,2080,83
20230620,151500,440347545,2085,2080,2085,2080,871
20230620,151400,438534005,2080,2080,2080,2080,1
20230620,151300,438531925,2075,2075,2075,2075,5010
20230620,151200,428136175,2075,2075,2075,2075,0
20230620,151100,428136175,2075,2080,2080,2075,10000
20230620,151000,407386165,2085,2085,2085,2085,1
20230620,150900,407384080,2080,2080,2080,2080,770
20230620,150800,405782480,2080,2080,2080,2080,0
20230620,150700,405782480,2080,2080,2080,2080,115
20230620,150600,405543280,2080,2080,2080,2080,0
20230620,150500,405543280,2080,2080,2080,2080,0
20230620,150400,405543280,2080,2080,2080,2080,1005
20230620,150300,403452880,2080,2080,2080,2080,543
20230620,150200,402323440,2080,2080,2080,2080,507
20230620,150100,401268880,2075,2075,2075,2075,408
20230620,150000,400422280,2075,2075,2075,2075,1
20230620,145900,400420205,2075,2075,2075,2075,100
20230620,145800,400212705,2075,2075,2075,2075,0
20230620,145700,400212705,2075,2075,2075,2075,200
20230620,145600,399797705,2080,2080,2080,2080,0
20230620,145500,399797705,2080,2080,2080,2080,100
20230620,145400,399589705,2080,2080,2080,2080,120
20230620,145300,399340105,2080,2080,2080,2080,1103
20230620,145200,397045865,2085,2085,2085,2085,100
20230620,145100,396837365,2085,2085,2085,2085,0
20230620,145000,396837365,2085,2085,2085,2085,0
20230620,144900,396837365,2085,2085,2085,2085,40
20230620,144800,396753965,2085,2085,2085,2085,421
20230620,144700,395876180,2085,2085,2085,2085,3
20230620,144600,395869925,2080,2080,2080,2080,0
20230620,144500,395869925,2080,2080,2080,2080,958
20230620,144400,393877285,2080,2080,2080,2080,7651
20230620,144300,377963205,2080,2075,2080,2075,10072
20230620,144200,357063445,2075,2075,2075,2075,40
20230620,144100,356980445,2080,2080,2080,2080,2
20230620,144000,356976285,2075,2075,2075,2075,0
20230620,143900,356976285,2075,2075,2075,2075,0
20230620,143800,356976285,2075,2075,2075,2075,0
20230620,143700,356976285,2075,2075,2075,2075,0
20230620,143600,356976285,2075,2075,2075,2075,10
20230620,143500,356955535,2075,2075,2075,2075,0
20230620,143400,356955535,2075,2075,2075,2075,4793
20230620,143300,347010060,2075,2075,2075,2075,0
20230620,143200,347010060,2075,2075,2075,2075,648
20230620,143100,345665460,2075,2075,2075,2075,200
20230620,143000,345250460,2075,2080,2080,2075,344
20230620,142900,344535440,2080,2080,2080,2080,9
20230620,142800,344516720,2080,2080,2080,2080,2
20230620,142700,344512560,2080,2080,2080,2080,0
20230620,142600,344512560,2080,2080,2080,2080,0
20230620,142500,344512560,2080,2080,2080,2080,0
20230620,142400,344512560,2080,2080,2080,2080,0
20230620,142300,344512560,2080,2080,2080,2080,30
20230620,142200,344450160,2075,2075,2075,2075,501
20230620,142100,343410585,2075,2075,2075,2075,5000
20230620,142000,333035585,2075,2075,2075,2075,0
20230620,141900,333035585,2075,2075,2075,2075,0
20230620,141800,333035585,2075,2075,2075,2075,280
20230620,141700,332454585,2080,2080,2080,2080,3
20230620,141600,332448345,2075,2075,2075,2075,0
20230620,141500,332448345,2075,2075,2075,2075,0
20230620,141400,332448345,2075,2075,2075,2075,514
20230620,141300,331381795,2080,2080,2080,2080,0
20230620,141200,331381795,2080,2080,2080,2080,0
20230620,141100,331381795,2080,2080,2080,2080,5
20230620,141000,331371395,2075,2075,2075,2075,0
20230620,140900,331371395,2075,2075,2075,2075,0
20230620,140800,331371395,2075,2080,2080,2075,47
20230620,140700,331273835,2080,2080,2080,2080,90
20230620,140600,331086635,2080,2080,2080,2080,250
20230620,140500,330566635,2080,2080,2080,2080,0
20230620,140400,330566635,2080,2080,2080,2080,160
20230620,140300,330233835,2085,2085,2085,2085,0
20230620,140200,330233835,2085,2085,2085,2085,90
20230620,140100,330046185,2085,2085,2085,2085,0
20230620,140000,330046185,2085,2085,2085,2085,8
20230620,135900,330029505,2080,2080,2085,2080,207
20230620,135800,329598925,2085,2085,2085,2085,2
20230620,135700,329594755,2080,2080,2080,2080,0
20230620,135600,329594755,2080,2080,2080,2080,0
20230620,135500,329594755,2080,2080,2080,2080,1234
20230620,135400,327028035,2080,2080,2080,2080,0
20230620,135300,327028035,2080,2080,2080,2080,0
20230620,135200,327028035,2080,2080,2080,2080,3000
20230620,135100,320788035,2080,2080,2080,2080,0
20230620,135000,320788035,2080,2080,2080,2075,801
20230620,134900,319122745,2080,2080,2080,2080,10
20230620,134800,319101945,2080,2080,2080,2080,38
20230620,134700,319022905,2080,2080,2080,2080,1462
20230620,134600,315981945,2080,2080,2080,2080,0
20230620,134500,315981945,2080,2080,2080,2080,185
20230620,134400,315597145,2080,2080,2080,2080,301
20230620,134300,314971065,2075,2075,2075,2075,0
20230620,134200,314971065,2075,2075,2075,2075,0
20230620,134100,314971065,2075,2075,2075,2075,0
20230620,134000,314971065,2075,2080,2080,2075,104
20230620,133900,314755245,2080,2080,2080,2080,502
20230620,133800,313711085,2080,2080,2080,2080,190
20230620,133700,313315885,2080,2080,2080,2080,10
20230620,133600,313295085,2080,2080,2080,2080,20
20230620,133500,313253485,2080,2080,2080,2080,4
20230620,133400,313245165,2075,2080,2080,2075,4975
20230620,133300,302921665,2080,2080,2080,2080,0
20230620,133200,302921665,2080,2080,2080,2080,0
20230620,133100,302921665,2080,2080,2080,2080,509
20230620,133000,301862945,2080,2080,2080,2080,8
20230620,132900,301846305,2080,2080,2080,2080,5
20230620,132800,301835905,2075,2075,2075,2075,30
20230620,132700,301773655,2075,2075,2075,2075,0
20230620,132600,301773655,2075,2075,2075,2075,173
20230620,132500,301414680,2080,2080,2080,2080,3
20230620,132400,301408440,2075,2075,2075,2075,0
20230620,132300,301408440,2075,2075,2075,2075,1129
20230620,132200,299065765,2075,2075,2075,2075,0
20230620,132100,299065765,2075,2075,2075,2075,0
20230620,132000,299065765,2075,2075,2075,2075,4000
20230620,131900,290765765,2080,2080,2080,2080,40
20230620,131800,290682565,2075,2075,2075,2075,0
20230620,131700,290682565,2075,2075,2075,2075,0
20230620,131600,290682565,2075,2075,2075,2075,1700
20230620,131500,287155065,2080,2080,2080,2080,0
20230620,131400,287155065,2080,2080,2080,2080,4
20230620,131300,287146745,2075,2075,2075,2075,2800
20230620,131200,281336745,2075,2075,2075,2075,70
20230620,131100,281191495,2080,2080,2080,2080,200
20230620,131000,280775495,2075,2075,2075,2075,45
20230620,130900,280682120,2080,2080,2080,2080,20
20230620,130800,280640520,2075,2075,2075,2075,0
20230620,130700,280640520,2075,2075,2075,2075,0
20230620,130600,280640520,2075,2075,2075,2075,8
20230620,130500,280623920,2075,2075,2075,2075,0
20230620,130400,280623920,2075,2075,2075,2075,0
20230620,130300,280623920,2075,2075,2075,2075,2931
20230620,130200,274542095,2080,2080,2080,2080,103
20230620,130100,274327855,2080,2080,2080,2080,0
20230620,130000,274327855,2080,2080,2080,2080,6
20230620,125900,274315375,2080,2080,2080,2080,500
20230620,125800,273275375,2080,2080,2080,2080,1010
20230620,125700,271174575,2080,2075,2080,2075,102
20230620,125600,270962875,2080,2080,2080,2080,0
20230620,125500,270962875,2080,2080,2080,2080,22
20230620,125400,270917115,2080,2080,2080,2080,5317
20230620,125300,259857755,2080,2080,2080,2080,255
20230620,125200,259327355,2080,2080,2080,2080,67
20230620,125100,259187995,2080,2080,2080,2080,0
20230620,125000,259187995,2080,2080,2080,2080,1
20230620,124900,259185915,2080,2080,2080,2080,3
20230620,124800,259179675,2075,2075,2075,2075,1
20230620,124700,259177600,2075,2075,2075,2075,300
20230620,124600,258555100,2075,2075,2075,2075,1796
20230620,124500,254828400,2075,2075,2075,2075,170
20230620,124400,254475650,2075,2075,2075,2075,0
20230620,124300,254475650,2075,2075,2075,2075,0
20230620,124200,254475650,2075,2075,2075,2075,0
20230620,124100,254475650,2075,2075,2075,2075,150
20230620,124000,254164400,2080,2080,2080,2080,10
20230620,123900,254143600,2080,2080,2080,2080,9
20230620,123800,254124880,2080,2080,2080,2080,0
20230620,123700,254124880,2080,2080,2080,2080,20
20230620,123600,254083280,2080,2080,2080,2080,24
20230620,123500,254033360,2080,2080,2080,2080,5
20230620,123400,254022960,2075,2080,2080,2075,1010
20230620,123300,251927160,2080,2080,2080,2080,540
20230620,123200,250803960,2080,2080,2080,2080,0
20230620,123100,250803960,2080,2080,2080,2080,48
20230620,123000,250704120,2075,2080,2080,2075,774
20230620,122900,249097920,2080,2075,2080,2075,901
20230620,122800,247227995,2075,2075,2075,2075,1000
20230620,122700,245152995,2075,2075,2075,2075,100
20230620,122600,244945495,2080,2080,2080,2080,0
20230620,122500,244945495,2080,2080,2080,2080,5
20230620,122400,244935095,2080,2080,2080,2080,0
20230620,122300,244935095,2080,2080,2080,2080,0
20230620,122200,244935095,2080,2080,2080,2080,12
20230620,122100,244910135,2075,2075,2075,2075,6
20230620,122000,244897685,2075,2075,2075,2075,1500
20230620,121900,241785185,2075,2075,2075,2075,0
20230620,121800,241785185,2075,2075,2075,2075,1001
20230620,121700,239708110,2080,2080,2080,2080,0
20230620,121600,239708110,2080,2080,2080,2080,0
20230620,121500,239708110,2080,2080,2080,2080,0
20230620,121400,239708110,2080,2075,2080,2075,31
20230620,121300,239643680,2075,2075,2075,2075,0
20230620,121200,239643680,2075,2075,2075,2075,17
20230620,121100,239608405,2080,2080,2080,2080,0
20230620,121000,239608405,2080,2080,2080,2080,0
20230620,120900,239608405,2080,2080,2080,2080,0
20230620,120800,239608405,2080,2080,2080,2080,54
20230620,120700,239496085,2075,2075,2075,2075,2900
20230620,120600,233478585,2080,2080,2080,2080,0
20230620,120500,233478585,2080,2080,2080,2080,0
20230620,120400,233478585,2080,2080,2080,2080,11
20230620,120300,233455705,2080,2075,2080,2075,122
20230620,120200,233202545,2080,2080,2080,2080,0
20230620,120100,233202545,2080,2080,2080,2080,2
20230620,120000,233198385,2075,2075,2075,2075,0
20230620,115900,233198385,2075,2080,2080,2075,901
20230620,115800,231328800,2080,2080,2080,2080,0
20230620,115700,231328800,2080,2080,2080,2080,2
20230620,115600,231324640,2075,2075,2075,2075,0
20230620,115500,231324640,2075,2075,2075,2075,350
20230620,115400,230598390,2080,2080,2080,2080,0
20230620,115300,230598390,2080,2080,2080,2080,0
20230620,115200,230598390,2080,2080,2080,2080,2
20230620,115100,230594230,2080,2080,2080,2080,0
20230620,115000,230594230,2080,2080,2080,2080,0
20230620,114900,230594230,2080,2080,2080,2080,0
20230620,114800,230594230,2080,2075,2080,2075,14
20230620,114700,230565115,2080,2080,2080,2080,4
20230620,114600,230556795,2080,2080,2080,2080,0
20230620,114500,230556795,2080,2080,2080,2080,0
20230620,114400,230556795,2080,2080,2080,2080,0
20230620,114300,230556795,2080,2080,2080,2080,4
20230620,114200,230548475,2080,2075,2080,2075,1238
20230620,114100,227979605,2075,2075,2075,2075,617
20230620,114000,226699330,2075,2080,2080,2075,36
20230620,113900,226624625,2075,2075,2075,2075,0
20230620,113800,226624625,2075,2075,2075,2075,0
20230620,113700,226624625,2075,2075,2075,2075,0
20230620,113600,226624625,2075,2075,2075,2075,0
20230620,113500,226624625,2075,2075,2075,2075,1148
20230620,113400,224242525,2075,2075,2075,2075,0
20230620,113300,224242525,2075,2070,2075,2070,20
20230620,113200,224201080,2075,2075,2075,2075,67
20230620,113100,224062055,2075,2075,2075,2075,603
20230620,113000,222810830,2075,2075,2075,2075,31
20230620,112900,222746505,2075,2075,2075,2075,225
20230620,112800,222279630,2075,2075,2075,2075,350
20230620,112700,221553380,2080,2080,2080,2080,1
20230620,112600,221551300,2070,2070,2070,2070,0
20230620,112500,221551300,2070,2075,2075,2070,5355
20230620,112400,210466445,2075,2075,2075,2075,2645
20230620,112300,204978070,2080,2075,2080,2075,3273
20230620,112200,198186590,2075,2075,2075,2075,0
20230620,112100,198186590,2075,2075,2075,2075,100
20230620,112000,197979090,2075,2075,2075,2075,6438
20230620,111900,184620240,2075,2080,2080,2075,5
20230620,111800,184609860,2080,2080,2080,2080,3
20230620,111700,184603620,2080,2080,2080,2080,5
20230620,111600,184593220,2075,2075,2075,2075,0
20230620,111500,184593220,2075,2075,2075,2075,230
20230620,111400,184115970,2075,2075,2075,2075,0
20230620,111300,184115970,2075,2075,2075,2075,0
20230620,111200,184115970,2075,2075,2075,2075,200
20230620,111100,183700970,2080,2080,2080,2080,1
20230620,111000,183698890,2080,2080,2080,2080,0
20230620,110900,183698890,2080,2080,2080,2080,0
20230620,110800,183698890,2080,2080,2080,2080,511
20230620,110700,182636010,2080,2080,2080,2075,405
20230620,110600,181793625,2080,2080,2080,2080,52
20230620,110500,181685465,2080,2080,2080,2080,31
20230620,110400,181620985,2080,2080,2080,2080,21
20230620,110300,181577305,2075,2075,2075,2075,2248
20230620,110200,176912705,2075,2075,2075,2075,1011
20230620,110100,174814880,2075,2075,2075,2075,0
20230620,110000,174814880,2075,2075,2075,2075,0
20230620,105900,174814880,2075,2075,2075,2075,113
20230620,105800,174580405,2080,2080,2080,2080,0
20230620,105700,174580405,2080,2080,2080,2080,11
20230620,105600,174557525,2075,2075,2075,2075,0
20230620,105500,174557525,2075,2075,2075,2075,0
20230620,105400,174557525,2075,2075,2075,2075,1
20230620,105300,174555450,2075,2075,2075,2075,303
20230620,105200,173926725,2075,2075,2075,2075,25
20230620,105100,173874850,2075,2075,2075,2075,10
20230620,105000,173854100,2075,2075,2075,2075,2002
20230620,104900,169699950,2080,2080,2080,2080,500
20230620,104800,168659950,2080,2080,2080,2080,0
20230620,104700,168659950,2080,2080,2080,2080,4
20230620,104600,168651630,2080,2080,2080,2080,53
20230620,104500,168541390,2080,2080,2080,2080,900
20230620,104400,166669390,2080,2080,2080,2080,1693
20230620,104300,163147950,2080,2085,2085,2080,980
20230620,104200,161109300,2085,2085,2085,2085,482
20230620,104100,160104330,2085,2085,2085,2085,241
20230620,104000,159601845,2085,2085,2085,2085,1
20230620,103900,159599760,2090,2090,2090,2090,0
20230620,103800,159599760,2090,2090,2090,2090,1
20230620,103700,159597670,2090,2090,2090,2090,0
20230620,103600,159597670,2090,2090,2090,2090,0
20230620,103500,159597670,2090,2085,2090,2085,1581
20230620,103400,156298295,2085,2085,2085,2085,1
20230620,103300,156296210,2080,2080,2080,2080,3000
20230620,103200,150056210,2080,2080,2080,2080,115
20230620,103100,149817010,2080,2080,2080,2080,240
20230620,103000,149317810,2085,2085,2085,2085,5
20230620,102900,149307385,2085,2085,2085,2085,0
20230620,102800,149307385,2085,2085,2085,2085,1
20230620,102700,149305300,2085,2085,2085,2085,17
20230620,102600,149269855,2075,2075,2075,2075,0
20230620,102500,149269855,2075,2075,2075,2075,0
20230620,102400,149269855,2075,2075,2075,2075,500
20230620,102300,148232355,2080,2085,2085,2080,1003
20230620,102200,146144100,2085,2085,2085,2085,0
20230620,102100,146144100,2085,2085,2085,2085,10
20230620,102000,146123250,2085,2075,2085,2070,1002
20230620,101900,144046425,2075,2080,2080,2075,1900
20230620,101800,140102105,2080,2080,2080,2080,49
20230620,101700,140000185,2080,2085,2085,2075,20765
20230620,101600,96868905,2085,2090,2090,2085,9386
20230620,101500,77298345,2090,2090,2090,2090,1939
20230620,101400,73245835,2090,2090,2090,2090,400
20230620,101300,72409835,2095,2095,2095,2095,1
20230620,101200,72407740,2090,2095,2095,2090,3
20230620,101100,72401460,2095,2090,2095,2090,56
20230620,101000,72284390,2090,2090,2090,2090,14
20230620,100900,72255130,2090,2090,2090,2090,18
20230620,100800,72217510,2095,2090,2095,2090,121
20230620,100700,71964120,2090,2090,2090,2090,0
20230620,100600,71964120,2090,2090,2090,2090,10
20230620,100500,71943220,2090,2090,2090,2090,0
20230620,100400,71943220,2090,2090,2090,2090,777
20230620,100300,70319290,2095,2090,2095,2090,531
20230620,100200,69209230,2095,2095,2095,2095,50
20230620,100100,69104480,2095,2095,2095,2095,0
20230620,100000,69104480,2095,2095,2095,2095,9
20230620,095900,69085625,2095,2095,2095,2095,488
20230620,095800,68063265,2095,2095,2095,2090,239
20230620,095700,67563510,2095,2095,2095,2095,190
20230620,095600,67165460,2095,2095,2095,2090,131
20230620,095500,66891615,2090,2090,2090,2090,430
20230620,095400,65992915,2095,2095,2095,2095,5
20230620,095300,65982440,2090,2095,2095,2090,230
20230620,095200,65500740,2095,2095,2095,2095,590
20230620,095100,64264690,2095,2095,2095,2095,4
20230620,095000,64256310,2090,2090,2090,2090,71
20230620,094900,64107920,2095,2095,2095,2095,1
20230620,094800,64105825,2095,2095,2095,2095,219
20230620,094700,63647020,2095,2095,2095,2095,107
20230620,094600,63422855,2095,2095,2095,2095,0
20230620,094500,63422855,2095,2095,2095,2095,5
20230620,094400,63412380,2095,2095,2095,2095,250
20230620,094300,62888630,2095,2095,2095,2095,1
20230620,094200,62886535,2095,2095,2095,2095,3
20230620,094100,62880250,2095,2090,2095,2090,22
20230620,094000,62834260,2095,2095,2095,2090,401
20230620,093900,61996065,2095,2095,2095,2095,0
20230620,093800,61996065,2095,2095,2095,2095,123
20230620,093700,61738380,2095,2095,2095,2095,0
20230620,093600,61738380,2095,2095,2095,2095,5
20230620,093500,61727905,2095,2095,2095,2095,3
20230620,093400,61721620,2095,2090,2095,2090,36
20230620,093300,61646355,2090,2090,2090,2085,62
20230620,093200,61516800,2085,2095,2095,2085,5126
20230620,093100,50827940,2085,2100,2100,2085,1037
20230620,093000,48660795,2100,2095,2100,2095,1982
20230620,092900,44508485,2100,2095,2100,2095,14
20230620,092800,44479135,2095,2095,2100,2095,611
20230620,092700,43199060,2100,2100,2100,2100,0
20230620,092600,43199060,2100,2100,2100,2100,0
20230620,092500,43199060,2100,2100,2100,2100,4
20230620,092400,43190660,2095,2095,2095,2095,564
20230620,092300,42009080,2100,2100,2100,2100,0
20230620,092200,42009080,2100,2100,2100,2100,0
20230620,092100,42009080,2100,2100,2100,2100,0
20230620,092000,42009080,2100,2100,2100,2100,302
20230620,091900,41374880,2100,2100,2100,2100,311
20230620,091800,40721780,2100,2100,2100,2100,10
20230620,091700,40700780,2100,2100,2100,2100,5
20230620,091600,40690280,2100,2100,2100,2100,150
20230620,091500,40375280,2105,2100,2105,2100,2002
20230620,091400,36171070,2100,2100,2100,2095,2250
20230620,091300,31456070,2100,2100,2100,2100,10
20230620,091200,31435070,2105,2105,2105,2095,2052
20230620,091100,27135610,2105,2105,2105,2095,7036
20230620,091000,12380990,2105,2105,2105,2105,20
20230620,090900,12338890,2105,2105,2105,2105,70
20230620,090800,12191540,2105,2105,2105,2100,221
20230620,090700,11727420,2105,2100,2105,2100,109
20230620,090600,11498000,2105,2105,2105,2105,0
20230620,090500,11498000,2105,2105,2105,2105,1902
20230620,090400,7494290,2105,2105,2105,2100,534
20230620,090300,6371370,2105,2105,2105,2105,4
20230620,090200,6362950,2100,2105,2105,2100,312
20230620,090100,5707680,2100,2105,2105,2100,22
20230620,090000,5661470,2105,2095,2105,2095,2701