KissMeData/011300/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,185200,2506633081,1988,1988,1988,1988,9300
20230620,185100,2506633081,1988,1988,1988,1988,0
20230620,185000,2506633081,1988,1988,1988,1988,0
20230620,184900,2506633081,1988,1988,1988,1988,0
20230620,184800,2506633081,1988,1988,1988,1988,0
20230620,184700,2506633081,1988,1988,1988,1988,0
20230620,184600,2506633081,1988,1988,1988,1988,0
20230620,184500,2506633081,1988,1988,1988,1988,0
20230620,184400,2506633081,1988,1988,1988,1988,0
20230620,184300,2506633081,1988,1988,1988,1988,0
20230620,184200,2506633081,1988,1988,1988,1988,0
20230620,184100,2506633081,1988,1988,1988,1988,0
20230620,184000,2506633081,1988,1988,1988,1988,0
20230620,183900,2506633081,1988,1988,1988,1988,0
20230620,183800,2506633081,1988,1988,1988,1988,0
20230620,183700,2506633081,1988,1988,1988,1988,0
20230620,183600,2506633081,1988,1988,1988,1988,0
20230620,183500,2506633081,1988,1988,1988,1988,0
20230620,183400,2506633081,1988,1988,1988,1988,0
20230620,183300,2506633081,1988,1988,1988,1988,0
20230620,183200,2506633081,1988,1988,1988,1988,0
20230620,183100,2506633081,1988,1988,1988,1988,0
20230620,183000,2506633081,1988,1988,1988,1988,0
20230620,182900,2506633081,1988,1988,1988,1988,0
20230620,182800,2506633081,1988,1988,1988,1988,0
20230620,182700,2506633081,1988,1988,1988,1988,0
20230620,182600,2506633081,1988,1988,1988,1988,0
20230620,182500,2506633081,1988,1988,1988,1988,0
20230620,182400,2506633081,1988,1988,1988,1988,0
20230620,182300,2506633081,1988,1988,1988,1988,0
20230620,182200,2506633081,1988,1988,1988,1988,9300
20230620,182100,2506633081,1988,1988,1988,1988,0
20230620,182000,2506633081,1988,1988,1988,1988,0
20230620,181900,2506633081,1988,1988,1988,1988,0
20230620,181800,2506633081,1988,1988,1988,1988,0
20230620,181700,2506633081,1988,1988,1988,1988,0
20230620,181600,2506633081,1988,1988,1988,1988,0
20230620,181500,2506633081,1988,1988,1988,1988,0
20230620,181400,2506633081,1988,1988,1988,1988,0
20230620,181300,2506633081,1988,1988,1988,1988,0
20230620,181200,2506633081,1988,1988,1988,1988,0
20230620,181100,2506633081,1988,1988,1988,1988,0
20230620,181000,2506633081,1988,1988,1988,1988,0
20230620,180900,2506633081,1988,1988,1988,1988,0
20230620,180800,2506633081,1988,1988,1988,1988,0
20230620,180700,2506633081,1988,1988,1988,1988,0
20230620,180600,2506633081,1988,1988,1988,1988,0
20230620,180500,2506633081,1988,1988,1988,1988,0
20230620,180400,2506633081,1988,1988,1988,1988,0
20230620,180300,2506633081,1988,1988,1988,1988,0
20230620,180200,2506633081,1988,1988,1988,1988,0
20230620,180100,2506633081,1988,1988,1988,1988,0
20230620,180000,2506633081,1988,1988,1988,1988,0
20230620,175900,2506633081,1988,1988,1988,1988,0
20230620,175800,2506633081,1988,1988,1988,1988,0
20230620,175700,2506633081,1988,1988,1988,1988,0
20230620,175600,2506633081,1988,1988,1988,1988,0
20230620,175500,2506633081,1988,1988,1988,1988,0
20230620,175400,2506633081,1988,1988,1988,1988,0
20230620,175300,2506633081,1988,1988,1988,1988,0
20230620,175200,2506633081,1988,1988,1988,1988,9300
20230620,175100,2506633081,1988,1988,1988,1988,0
20230620,175000,2506633081,1988,1988,1988,1988,0
20230620,174900,2506633081,1988,1988,1988,1988,0
20230620,174800,2506633081,1988,1988,1988,1988,0
20230620,174700,2506633081,1988,1988,1988,1988,0
20230620,174600,2506633081,1988,1988,1988,1988,0
20230620,174500,2506633081,1988,1988,1988,1988,0
20230620,174400,2506633081,1988,1988,1988,1988,0
20230620,174300,2506633081,1988,1988,1988,1988,0
20230620,174200,2506633081,1988,1988,1988,1988,0
20230620,174100,2506633081,1988,1988,1988,1988,0
20230620,174000,2506633081,1988,1988,1988,1988,0
20230620,173900,2506633081,1988,1988,1988,1988,0
20230620,173800,2506633081,1988,1988,1988,1988,0
20230620,173700,2506633081,1988,1988,1988,1988,0
20230620,173600,2506633081,1988,1988,1988,1988,0
20230620,173500,2506633081,1988,1988,1988,1988,0
20230620,173400,2506633081,1988,1988,1988,1988,0
20230620,173300,2506633081,1988,1988,1988,1988,0
20230620,173200,2506633081,1988,1988,1988,1988,0
20230620,173100,2506633081,1988,1988,1988,1988,0
20230620,173000,2506633081,1988,1988,1988,1988,0
20230620,172900,2506633081,1988,1988,1988,1988,0
20230620,172800,2506633081,1988,1988,1988,1988,0
20230620,172700,2506633081,1988,1988,1988,1988,0
20230620,172600,2506633081,1988,1988,1988,1988,0
20230620,172500,2506633081,1988,1988,1988,1988,0
20230620,172400,2506633081,1988,1988,1988,1988,0
20230620,172300,2506633081,1988,1988,1988,1988,0
20230620,172200,2506633081,1988,1988,1988,1988,9300
20230620,172100,2506633081,1988,1988,1988,1988,0
20230620,172000,2506633081,1988,1988,1988,1988,0
20230620,171900,2506633081,1988,1988,1988,1988,0
20230620,171800,2506633081,1988,1988,1988,1988,0
20230620,171700,2506633081,1988,1988,1988,1988,0
20230620,171600,2506633081,1988,1988,1988,1988,0
20230620,171500,2506633081,1988,1988,1988,1988,0
20230620,171400,2506633081,1988,1988,1988,1988,0
20230620,171300,2506633081,1988,1988,1988,1988,0
20230620,171200,2506633081,1988,1988,1988,1988,0
20230620,171100,2506633081,1988,1988,1988,1988,0
20230620,171000,2506633081,1988,1988,1988,1988,0
20230620,170900,2506633081,1988,1988,1988,1988,0
20230620,170800,2506633081,1988,1988,1988,1988,0
20230620,170700,2506633081,1988,1988,1988,1988,0
20230620,170600,2506633081,1988,1988,1988,1988,0
20230620,170500,2506633081,1988,1988,1988,1988,0
20230620,170400,2506633081,1988,1988,1988,1988,0
20230620,170300,2506633081,1988,1988,1988,1988,0
20230620,170200,2506633081,1988,1988,1988,1988,0
20230620,170100,2506633081,1988,1988,1988,1988,0
20230620,170000,2506633081,1988,1988,1988,1988,0
20230620,165900,2506633081,1988,1988,1988,1988,0
20230620,165800,2506633081,1988,1988,1988,1988,0
20230620,165700,2506633081,1988,1988,1988,1988,0
20230620,165600,2506633081,1988,1988,1988,1988,0
20230620,165500,2506633081,1988,1988,1988,1988,0
20230620,165400,2506633081,1988,1988,1988,1988,0
20230620,165300,2506633081,1988,1988,1988,1988,0
20230620,165200,2506633081,1988,1988,1988,1988,9300
20230620,165100,2506633081,1988,1988,1988,1988,0
20230620,165000,2506633081,1988,1988,1988,1988,0
20230620,164900,2506633081,1988,1988,1988,1988,0
20230620,164800,2506633081,1988,1988,1988,1988,0
20230620,164700,2506633081,1988,1988,1988,1988,0
20230620,164600,2506633081,1988,1988,1988,1988,0
20230620,164500,2506633081,1988,1988,1988,1988,0
20230620,164400,2506633081,1988,1988,1988,1988,0
20230620,164300,2506633081,1988,1988,1988,1988,0
20230620,164200,2506633081,1988,1988,1988,1988,0
20230620,164100,2506633081,1988,1988,1988,1988,0
20230620,164000,2506633081,1988,1988,1988,1988,0
20230620,163900,2506633081,1988,1988,1988,1988,0
20230620,163800,2506633081,1988,1988,1988,1988,0
20230620,163700,2506633081,1988,1988,1988,1988,0
20230620,163600,2506633081,1988,1988,1988,1988,0
20230620,163500,2506633081,1988,1988,1988,1988,0
20230620,163400,2506633081,1988,1988,1988,1988,0
20230620,163300,2506633081,1988,1988,1988,1988,0
20230620,163200,2506633081,1988,1988,1988,1988,0
20230620,163100,2506633081,1988,1988,1988,1988,0
20230620,163000,2506633081,1988,1988,1988,1988,0
20230620,162900,2506633081,1988,1988,1988,1988,0
20230620,162800,2506633081,1988,1988,1988,1988,0
20230620,162700,2506633081,1988,1988,1988,1988,0
20230620,162600,2506633081,1988,1988,1988,1988,0
20230620,162500,2506633081,1988,1988,1988,1988,0
20230620,162400,2506633081,1988,1988,1988,1988,0
20230620,162300,2506633081,1988,1988,1988,1988,0
20230620,162200,2506633081,1988,1988,1988,1988,9300
20230620,162100,2506633081,1988,1988,1988,1988,0
20230620,162000,2506633081,1988,1988,1988,1988,0
20230620,161900,2506633081,1988,1988,1988,1988,0
20230620,161800,2506633081,1988,1988,1988,1988,0
20230620,161700,2506633081,1988,1988,1988,1988,0
20230620,161600,2506633081,1988,1988,1988,1988,0
20230620,161500,2506633081,1988,1988,1988,1988,0
20230620,161400,2506633081,1988,1988,1988,1988,0
20230620,161300,2506633081,1988,1988,1988,1988,0
20230620,161200,2506633081,1988,1988,1988,1988,0
20230620,161100,2506633081,1988,1988,1988,1988,0
20230620,161000,2506633081,1988,1988,1988,1988,0
20230620,160900,2506633081,1988,1988,1988,1988,0
20230620,160800,2506633081,1988,1988,1988,1988,0
20230620,160700,2506633081,1988,1988,1988,1988,0
20230620,160600,2506633081,1988,1988,1988,1988,0
20230620,160500,2506633081,1988,1988,1988,1988,0
20230620,160400,2506633081,1988,1988,1988,1988,0
20230620,160300,2506633081,1988,1988,1988,1988,0
20230620,160200,2506633081,1988,1988,1988,1988,0
20230620,160100,2506633081,1988,1988,1988,1988,0
20230620,160000,2506633081,1988,1988,1988,1988,0
20230620,155900,2506633081,1988,1988,1988,1988,0
20230620,155800,2506633081,1988,1988,1988,1988,0
20230620,155700,2506633081,1988,1988,1988,1988,0
20230620,155600,2506633081,1988,1988,1988,1988,0
20230620,155500,2506633081,1988,1988,1988,1988,0
20230620,155400,2506633081,1988,1988,1988,1988,0
20230620,155300,2506633081,1988,1988,1988,1988,0
20230620,155200,2506633081,1988,1988,1988,1988,9300
20230620,155100,2506633081,1988,1988,1988,1988,0
20230620,155000,2506633081,1988,1988,1988,1988,0
20230620,154900,2506633081,1988,1988,1988,1988,0
20230620,154800,2506633081,1988,1988,1988,1988,0
20230620,154700,2506633081,1988,1988,1988,1988,0
20230620,154600,2506633081,1988,1988,1988,1988,0
20230620,154500,2506633081,1988,1988,1988,1988,0
20230620,154400,2506633081,1988,1988,1988,1988,0
20230620,154300,2506633081,1988,1988,1988,1988,0
20230620,154200,2506633081,1988,1988,1988,1988,0
20230620,154100,2506633081,1988,1988,1988,1988,0
20230620,154000,2506633081,1988,1988,1988,1988,0
20230620,153900,2506633081,1988,1988,1988,1988,0
20230620,153800,2506633081,1988,1988,1988,1988,0
20230620,153700,2506633081,1988,1988,1988,1988,0
20230620,153600,2506633081,1988,1988,1988,1988,0
20230620,153500,2506633081,1988,1988,1988,1988,0
20230620,153400,2506633081,1988,1988,1988,1988,0
20230620,153300,2506633081,1988,1988,1988,1988,0
20230620,153200,2506633081,1988,1988,1988,1988,0
20230620,153100,2506633081,1988,1988,1988,1988,0
20230620,153000,2506633081,1988,1988,1988,1988,9300
20230620,152900,2488144681,1988,1988,1988,1988,0
20230620,152800,2488144681,1988,1988,1988,1988,0
20230620,152700,2488144681,1988,1988,1988,1988,0
20230620,152600,2488144681,1988,1988,1988,1988,0
20230620,152500,2488144681,1988,1988,1988,1988,0
20230620,152400,2488144681,1988,1988,1988,1988,0
20230620,152300,2488144681,1988,1988,1988,1988,0
20230620,152200,2488144681,1988,1988,1988,1988,0
20230620,152100,2488144681,1988,1988,1988,1988,0
20230620,152000,2488144681,1988,1988,1988,1988,0
20230620,151900,2488144681,1988,1991,1994,1988,4756
20230620,151800,2478678833,1994,1991,1994,1991,1690
20230620,151700,2475309051,1994,1992,1994,1988,17956
20230620,151600,2439574815,1993,1993,1994,1992,4755
20230620,151500,2430098867,1992,1992,1992,1992,5508
20230620,151400,2419126931,1992,1992,1992,1988,596
20230620,151300,2417941955,1988,1992,1992,1988,303
20230620,151200,2417339587,1993,1994,1994,1993,20426
20230620,151100,2376630568,1986,1994,1994,1986,6055
20230620,151000,2364561546,1994,1990,1994,1985,2143
20230620,150900,2360306911,1985,1989,1990,1985,3202
20230620,150800,2353948373,1995,1991,1995,1989,1518
20230620,150700,2350928237,1994,1994,1996,1994,2009
20230620,150600,2346919621,1996,1996,1996,1996,0
20230620,150500,2346919621,1996,1996,1997,1995,2538
20230620,150400,2341853866,1996,1995,1996,1995,6
20230620,150300,2341841895,1995,1993,1995,1993,2338
20230620,150200,2337178640,1994,1986,1994,1986,2863
20230620,150100,2331472391,1985,1985,1985,1985,601
20230620,150000,2330279406,1983,1986,1986,1983,132
20230620,145900,2330017634,1984,1986,1986,1984,302
20230620,145800,2329417912,1986,1986,1986,1981,557
20230620,145700,2328314415,1980,1986,1986,1980,4446
20230620,145600,2319509651,1986,1986,1986,1985,164
20230620,145500,2319184047,1986,1986,1986,1986,1
20230620,145400,2319182061,1973,1987,1987,1973,351
20230620,145300,2318487734,1987,1987,1987,1987,50
20230620,145200,2318388384,1987,1973,1987,1973,1528
20230620,145100,2315366640,1988,1976,1988,1976,6166
20230620,145000,2303142815,1977,1970,1977,1970,70
20230620,144900,2303004565,1970,1978,1978,1965,7170
20230620,144800,2288897988,1978,1968,1978,1965,4178
20230620,144700,2280670384,1968,1976,1980,1967,14998
20230620,144600,2251061723,1975,1979,1979,1975,1522
20230620,144500,2248053705,1977,1989,1989,1968,12221
20230620,144400,2223903034,1989,1981,1990,1980,2293
20230620,144300,2219362544,1981,1990,1990,1981,1027
20230620,144200,2217318868,1992,1982,1992,1979,5004
20230620,144100,2207403952,1980,1982,1982,1980,2101
20230620,144000,2203242770,1993,1986,1993,1982,4669
20230620,143900,2193984069,1997,1985,1997,1985,1682
20230620,143800,2190639035,1985,1978,1985,1978,467
20230620,143700,2189712987,1979,1985,1985,1979,26897
20230620,143600,2136431350,1983,1999,1999,1983,15758
20230620,143500,2105127204,1988,1994,1999,1988,10621
20230620,143400,2083995790,1994,1994,1994,1994,171
20230620,143300,2083654816,1999,1999,1999,1999,5
20230620,143200,2083644821,1999,1994,1999,1994,101
20230620,143100,2083443422,1999,1999,1999,1999,1
20230620,143000,2083441423,1999,1999,1999,1999,0
20230620,142900,2083441423,1999,1995,1999,1995,4200
20230620,142800,2075051263,1995,1995,1995,1995,102
20230620,142700,2074847773,1990,1990,1990,1990,7875
20230620,142600,2059176523,1990,1990,1990,1990,0
20230620,142500,2059176523,1990,1990,1990,1988,21402
20230620,142400,2016589131,1990,1995,1995,1988,34927
20230620,142300,1947077754,1995,1998,1998,1995,195
20230620,142200,1946688705,1999,1999,1999,1998,3236
20230620,142100,1940220176,1999,1999,1999,1999,51
20230620,142000,1940118227,1994,1995,1999,1994,2078
20230620,141900,1935973223,1999,1995,1999,1995,6
20230620,141800,1935961249,1994,1996,1996,1994,10
20230620,141700,1935941300,1999,1999,1999,1999,101
20230620,141600,1935739401,1994,1999,1999,1994,397
20230620,141500,1934947778,1994,1993,1999,1993,5415
20230620,141400,1924150661,2000,1993,2000,1993,493
20230620,141300,1923168105,1993,1996,1999,1992,9377
20230620,141200,1904473586,2000,2000,2000,1998,269
20230620,141100,1903935766,2000,2000,2000,1996,2643
20230620,141000,1898657330,2000,1998,2000,1998,4067
20230620,140900,1890531392,2005,1998,2005,1998,1100
20230620,140800,1888329707,1998,2000,2000,1995,15638
20230620,140700,1857088103,2005,2005,2005,2005,0
20230620,140600,1857088103,2005,2005,2005,2005,1
20230620,140500,1857086098,2005,2005,2005,2005,0
20230620,140400,1857086098,2005,2005,2005,2005,1140
20230620,140300,1854800398,2005,2005,2005,2005,0
20230620,140200,1854800398,2005,2005,2005,2000,957
20230620,140100,1852885988,2005,2005,2005,2005,20
20230620,140000,1852845888,2005,2005,2005,2005,30
20230620,135900,1852785738,2005,2005,2005,2005,10
20230620,135800,1852765688,2005,2005,2005,2005,18
20230620,135700,1852729598,2005,2005,2005,2005,18
20230620,135600,1852693508,1999,2000,2005,1999,1969
20230620,135500,1848753264,2005,2005,2005,2005,2
20230620,135400,1848749254,2005,2005,2005,2005,0
20230620,135300,1848749254,2005,2005,2005,2005,6
20230620,135200,1848737224,2005,2005,2005,2005,68
20230620,135100,1848600884,2005,2000,2005,1997,2313
20230620,135000,1843980544,2005,2005,2005,2005,500
20230620,134900,1842978044,2005,2000,2005,2000,2998
20230620,134800,1836977044,1997,1998,1998,1997,150
20230620,134700,1836677394,1995,1995,1995,1995,10
20230620,134600,1836657444,1995,1999,1999,1995,3016
20230620,134500,1830630340,1998,1998,1999,1996,12822
20230620,134400,1805006068,1999,1997,1999,1996,14898
20230620,134300,1775237699,1999,1999,2000,1998,6105
20230620,134200,1763035815,1999,1999,2000,1999,2807
20230620,134100,1757422571,1999,2000,2000,1999,805
20230620,134000,1755813358,1999,1999,1999,1999,402
20230620,133900,1755009760,2000,2000,2000,2000,596
20230620,133800,1753817760,2000,2000,2000,1999,391
20230620,133700,1753035963,2000,2000,2000,2000,1000
20230620,133600,1751035963,2000,2000,2000,2000,0
20230620,133500,1751035963,2000,1999,2000,1999,2223
20230620,133400,1746592136,1995,1999,1999,1994,44331
20230620,133300,1658151989,2000,1999,2000,1999,753
20230620,133200,1656646692,1999,2000,2000,1999,1761
20230620,133100,1653125933,2000,2000,2000,2000,277
20230620,133000,1652571933,2000,1992,2005,1992,18276
20230620,132900,1616083575,1992,1992,1992,1992,1471
20230620,132800,1613153343,1992,1995,1995,1992,2601
20230620,132700,1607970648,1991,1995,1995,1990,799
20230620,132600,1606379188,1995,1994,1995,1994,2756
20230620,132500,1600881213,1995,1995,1995,1994,1244
20230620,132400,1598400009,1995,1995,1995,1995,1751
20230620,132300,1594906764,1995,1991,1995,1990,2455
20230620,132200,1590011313,1990,1990,1990,1988,4919
20230620,132100,1580224352,1990,1989,1990,1989,1701
20230620,132000,1576840362,1989,1993,1993,1989,19368
20230620,131900,1538288572,1992,2000,2000,1992,45743
20230620,131800,1446935097,2000,2000,2000,2000,403
20230620,131700,1446129097,2005,2005,2005,2005,9
20230620,131600,1446111052,2005,2005,2005,2005,1
20230620,131500,1446109047,2005,2005,2005,2005,19
20230620,131400,1446070952,2005,2005,2005,2005,200
20230620,131300,1445669952,2010,2010,2010,2010,0
20230620,131200,1445669952,2010,2010,2010,2010,1
20230620,131100,1445667942,2000,2005,2010,2000,1200
20230620,131000,1443266442,2010,2010,2010,2010,23
20230620,130900,1443220212,2010,2010,2010,2010,0
20230620,130800,1443220212,2010,2010,2010,2000,1215
20230620,130700,1440786462,2010,2010,2010,2010,0
20230620,130600,1440786462,2010,2010,2010,2010,1
20230620,130500,1440784452,2000,2000,2000,2000,0
20230620,130400,1440784452,2000,2000,2000,1999,2770
20230620,130300,1435245751,2000,2005,2005,2000,300
20230620,130200,1434645651,2010,2010,2010,2010,5
20230620,130100,1434635601,2010,2010,2010,2010,1
20230620,130000,1434633591,2010,2010,2010,2000,39101
20230620,125900,1356410136,2010,2010,2010,2010,0
20230620,125800,1356410136,2010,2010,2010,2010,16
20230620,125700,1356377976,2005,2005,2005,2005,0
20230620,125600,1356377976,2005,2005,2005,2005,25
20230620,125500,1356327851,2005,2005,2005,2005,200
20230620,125400,1355926851,2010,2010,2010,2010,505
20230620,125300,1354911801,2015,2015,2015,2015,103
20230620,125200,1354704256,2015,2015,2015,2015,11
20230620,125100,1354682091,2015,2020,2020,2015,600
20230620,125000,1353473041,2020,2020,2020,2020,0
20230620,124900,1353473041,2020,2020,2020,2020,0
20230620,124800,1353473041,2020,2015,2020,2010,1118
20230620,124700,1351217171,2015,2015,2015,2015,317
20230620,124600,1350578416,2015,2015,2015,2015,41
20230620,124500,1350495801,2015,2015,2015,2015,30
20230620,124400,1350435351,2010,2010,2010,2010,0
20230620,124300,1350435351,2010,2010,2010,2010,10
20230620,124200,1350415251,2015,2015,2015,2015,0
20230620,124100,1350415251,2015,2015,2015,2015,5
20230620,124000,1350405176,2015,2015,2015,2015,0
20230620,123900,1350405176,2015,2015,2015,2015,0
20230620,123800,1350405176,2015,2015,2015,2015,33
20230620,123700,1350338681,2005,2010,2010,2005,61
20230620,123600,1350216121,2010,2010,2010,2010,100
20230620,123500,1350015121,2010,2010,2010,2010,0
20230620,123400,1350015121,2010,2005,2010,2005,37
20230620,123300,1349940756,2005,2005,2005,2005,1000
20230620,123200,1347935756,2005,2005,2005,2005,0
20230620,123100,1347935756,2005,2005,2005,2005,749
20230620,123000,1346434011,2010,2010,2010,2010,28
20230620,122900,1346377731,2015,2015,2015,2015,34
20230620,122800,1346309221,2005,2005,2005,2000,504
20230620,122700,1345301146,2000,1999,2005,1998,4740
20230620,122600,1335813975,2000,2010,2010,1999,9149
20230620,122500,1317470439,2010,2010,2010,2010,0
20230620,122400,1317470439,2010,2010,2010,2010,534
20230620,122300,1316397099,2010,2010,2010,2010,2100
20230620,122200,1312176099,2010,2010,2010,2010,2503
20230620,122100,1307145069,2020,2020,2020,2020,50
20230620,122000,1307044069,2020,2015,2020,2015,5960
20230620,121900,1295006094,2015,2015,2015,2015,0
20230620,121800,1295006094,2015,2010,2015,2010,7722
20230620,121700,1279448774,2010,2005,2010,2005,590
20230620,121600,1278265819,2005,2010,2010,2005,282
20230620,121500,1277700399,2005,2005,2005,2005,503
20230620,121400,1276691884,2005,2010,2010,2000,273
20230620,121300,1276144744,2010,2010,2010,2010,1912
20230620,121200,1272301624,2005,2025,2025,1994,105275
20230620,121100,1061410300,2025,2030,2030,2025,127
20230620,121000,1061153120,2020,2030,2030,2020,3617
20230620,120900,1053839705,2030,2030,2030,2030,801
20230620,120800,1052213675,2020,2020,2020,2020,1457
20230620,120700,1049270535,2030,2030,2030,2030,100
20230620,120600,1049067535,2030,2030,2030,2030,50
20230620,120500,1048966035,2030,2030,2030,2020,308
20230620,120400,1048341805,2030,2030,2030,2030,2963
20230620,120300,1042326915,2030,2030,2030,2030,1007
20230620,120200,1040282705,2030,2030,2030,2030,1939
20230620,120100,1036346535,2030,2030,2030,2030,131
20230620,120000,1036080605,2015,2015,2015,2015,8
20230620,115900,1036064485,2015,2015,2015,2015,600
20230620,115800,1034855485,2015,2025,2025,2015,203
20230620,115700,1034446410,2015,2025,2025,2015,19870
20230620,115600,994268310,2030,2030,2030,2030,32
20230620,115500,994203350,2030,2030,2030,2030,70
20230620,115400,994061250,2030,2030,2030,2030,50
20230620,115300,993959750,2030,2030,2030,2030,0
20230620,115200,993959750,2030,2030,2030,2030,0
20230620,115100,993959750,2030,2030,2030,2025,158
20230620,115000,993639510,2030,2030,2030,2030,27
20230620,114900,993584700,2030,2030,2030,2025,1264
20230620,114800,991018785,2030,2030,2030,2030,40
20230620,114700,990937585,2030,2030,2030,2030,200
20230620,114600,990531585,2025,2025,2025,2025,0
20230620,114500,990531585,2025,2025,2025,2025,700
20230620,114400,989114085,2025,2025,2025,2025,0
20230620,114300,989114085,2025,2025,2025,2025,0
20230620,114200,989114085,2025,2025,2030,2025,1007
20230620,114100,987069910,2025,2025,2025,2025,0
20230620,114000,987069910,2025,2025,2025,2025,1410
20230620,113900,984214660,2030,2030,2030,2025,1021
20230620,113800,982147030,2030,2030,2030,2030,1250
20230620,113700,979609530,2030,2030,2030,2030,0
20230620,113600,979609530,2030,2030,2030,2030,0
20230620,113500,979609530,2030,2030,2030,2030,2005
20230620,113400,975539380,2030,2025,2030,2025,154
20230620,113300,975227525,2030,2030,2030,2030,0
20230620,113200,975227525,2030,2030,2030,2030,2700
20230620,113100,969746525,2040,2040,2040,2040,0
20230620,113000,969746525,2040,2040,2040,2040,0
20230620,112900,969746525,2040,2040,2040,2040,50
20230620,112800,969644525,2040,2040,2040,2030,195
20230620,112700,969248655,2035,2030,2035,2030,2138
20230620,112600,964903515,2030,2030,2030,2030,121
20230620,112500,964657885,2030,2035,2035,2030,1920
20230620,112400,960758185,2030,2030,2030,2030,1000
20230620,112300,958728185,2035,2035,2035,2035,0
20230620,112200,958728185,2035,2035,2035,2035,6
20230620,112100,958715975,2035,2035,2035,2035,4
20230620,112000,958707835,2035,2035,2035,2035,100
20230620,111900,958504335,2040,2040,2040,2040,0
20230620,111800,958504335,2040,2040,2040,2040,0
20230620,111700,958504335,2040,2040,2040,2040,1
20230620,111600,958502295,2030,2030,2030,2030,0
20230620,111500,958502295,2030,2030,2030,2030,0
20230620,111400,958502295,2030,2040,2040,2030,4018
20230620,111300,950340425,2040,2040,2040,2040,1080
20230620,111200,948137225,2035,2035,2035,2035,20
20230620,111100,948096525,2035,2040,2045,2035,3866
20230620,111000,940220480,2040,2040,2040,2040,926
20230620,110900,938331440,2035,2040,2040,2035,866
20230620,110800,936568930,2040,2040,2040,2040,0
20230620,110700,936568930,2040,2035,2040,2035,626
20230620,110600,935294520,2035,2035,2035,2035,1000
20230620,110500,933259520,2030,2030,2030,2030,0
20230620,110400,933259520,2030,2035,2035,2030,391
20230620,110300,932465785,2035,2030,2035,2030,51
20230620,110200,932362250,2035,2035,2035,2030,11198
20230620,110100,909620535,2040,2040,2040,2035,355
20230620,110000,908896340,2040,2040,2040,2040,0
20230620,105900,908896340,2040,2040,2040,2040,5
20230620,105800,908886140,2040,2035,2040,2035,63
20230620,105700,908757930,2035,2035,2035,2035,120
20230620,105600,908513730,2035,2035,2035,2035,9202
20230620,105500,889787660,2040,2040,2040,2035,908
20230620,105400,887939330,2040,2040,2040,2035,1007
20230620,105300,885885075,2045,2035,2045,2035,7
20230620,105200,885870820,2035,2040,2040,2035,521
20230620,105100,884810530,2035,2035,2035,2035,1
20230620,105000,884808495,2045,2045,2045,2045,0
20230620,104900,884808495,2045,2035,2045,2035,6
20230620,104800,884796275,2045,2045,2045,2045,21
20230620,104700,884753330,2045,2045,2045,2045,0
20230620,104600,884753330,2045,2045,2045,2045,10
20230620,104500,884732880,2045,2030,2045,2025,451
20230620,104400,883819170,2025,2030,2030,2025,1601
20230620,104300,880569145,2045,2030,2045,2030,711
20230620,104200,879125800,2045,2035,2045,2035,83
20230620,104100,878956885,2045,2045,2045,2030,32
20230620,104000,878891460,2045,2035,2045,2035,5201
20230620,103900,868305415,2035,2030,2035,2030,1413
20230620,103800,865437010,2030,2030,2040,2030,563
20230620,103700,864294110,2030,2025,2030,2020,30095
20230620,103600,803407785,2030,2055,2055,2030,21103
20230620,103500,760498765,2045,2055,2055,2045,1066
20230620,103400,758318775,2050,2050,2050,2050,798
20230620,103300,756682875,2055,2055,2055,2055,1
20230620,103200,756680820,2055,2055,2055,2055,0
20230620,103100,756680820,2055,2055,2055,2055,1
20230620,103000,756678765,2055,2055,2055,2040,649
20230620,102900,755353290,2055,2055,2055,2055,1347
20230620,102800,752585205,2055,2055,2055,2040,12141
20230620,102700,727753740,2065,2050,2065,2050,1157
20230620,102600,725370455,2060,2050,2060,2050,803
20230620,102500,723724285,2045,2045,2045,2045,1039
20230620,102400,721599530,2045,2040,2045,2040,10014
20230620,102300,701132395,2030,2030,2030,2030,1000
20230620,102200,699102395,2030,2030,2030,2025,1022
20230620,102100,697032060,2030,2030,2030,2030,4553
20230620,102000,687789470,2030,2030,2040,2030,1204
20230620,101900,685345310,2045,2045,2045,2045,0
20230620,101800,685345310,2045,2035,2045,2035,613
20230620,101700,684097725,2030,2040,2040,2030,958
20230620,101600,682145745,2035,2035,2035,2035,0
20230620,101500,682145745,2035,2035,2035,2035,523
20230620,101400,681081440,2035,2035,2035,2035,0
20230620,101300,681081440,2035,2035,2035,2035,0
20230620,101200,681081440,2035,2040,2040,2035,573
20230620,101100,679915335,2035,2040,2040,2035,945
20230620,101000,677992010,2040,2045,2045,2040,151
20230620,100900,677683470,2040,2040,2040,2040,1376
20230620,100800,674876430,2040,2055,2055,2040,1777
20230620,100700,671237850,2040,2050,2050,2040,1389
20230620,100600,668391290,2050,2040,2050,2040,91
20230620,100500,668205240,2035,2035,2035,2035,1616
20230620,100400,664916680,2035,2035,2035,2035,1001
20230620,100300,662879645,2020,2035,2040,2020,7986
20230620,100200,646718210,2040,2025,2045,2025,3506
20230620,100100,639590815,2030,2030,2030,2020,7752
20230620,100000,623909440,2030,2025,2030,2025,2490
20230620,095900,618867180,2030,2030,2030,2025,264
20230620,095800,618332060,2030,2025,2035,2020,8618
20230620,095700,600885940,2030,2040,2045,2030,2251
20230620,095600,596308480,2045,2045,2045,2040,2160
20230620,095500,591897045,2045,2045,2045,2030,1586
20230620,095400,588669355,2045,2035,2045,2030,2156
20230620,095300,584285345,2040,2050,2050,2040,2572
20230620,095200,579013595,2050,2035,2050,2035,479
20230620,095100,578038650,2030,2045,2045,2030,9610
20230620,095000,558455225,2050,2045,2050,2040,384
20230620,094900,557670050,2045,2050,2050,2045,1123
20230620,094800,555373415,2050,2045,2050,2045,578
20230620,094700,554189020,2050,2045,2050,2040,456
20230620,094600,553257320,2050,2050,2050,2050,4098
20230620,094500,544856420,2030,2040,2055,2030,32998
20230620,094400,477754325,2040,2060,2060,2040,3252
20230620,094300,471107695,2060,2050,2060,2050,114
20230620,094200,470873945,2050,2060,2060,2050,105
20230620,094100,470658685,2060,2050,2060,2050,1251
20230620,094000,468094125,2065,2065,2065,2065,93
20230620,093900,467902080,2065,2065,2065,2050,282
20230620,093800,467320515,2065,2065,2065,2050,2011
20230620,093700,463197815,2050,2050,2075,2045,11058
20230620,093600,440522560,2050,2050,2050,2045,1976
20230620,093500,436476425,2050,2060,2060,2040,7841
20230620,093400,420426760,2060,2075,2075,2055,1417
20230620,093300,417513975,2075,2080,2080,2065,239
20230620,093200,417020140,2080,2065,2080,2065,1744
20230620,093100,413406345,2065,2055,2065,2055,211
20230620,093000,412970640,2065,2065,2065,2065,121
20230620,092900,412720775,2065,2065,2065,2065,207
20230620,092800,412293320,2065,2055,2065,2050,781
20230620,092700,410690430,2045,2060,2060,2045,10000
20230620,092600,390178425,2080,2080,2080,2080,2
20230620,092500,390174265,2060,2075,2080,2060,922
20230620,092400,388273365,2075,2075,2075,2075,2
20230620,092300,388269215,2080,2080,2085,2060,5195
20230620,092200,377499185,2085,2085,2085,2065,6005
20230620,092100,365098755,2085,2065,2095,2065,2829
20230620,092000,359243180,2070,2100,2100,2070,18504
20230620,091900,320696220,2100,2115,2115,2095,403
20230620,091800,319850875,2100,2115,2140,2100,1798
20230620,091700,316039260,2090,2115,2115,2090,803
20230620,091600,314360490,2085,2095,2095,2085,2471
20230620,091500,309190675,2095,2080,2095,2075,2321
20230620,091400,304353600,2080,2065,2080,2065,3618
20230620,091300,296868085,2065,2065,2065,2065,1873
20230620,091200,293000340,2065,2065,2065,2050,889
20230620,091100,291164660,2065,2045,2065,2040,2548
20230620,091000,285954015,2040,2065,2065,2040,5647
20230620,090900,274367850,2055,2055,2055,2050,1499
20230620,090800,271287515,2050,2045,2050,2035,17073
20230620,090700,236480470,2045,2060,2060,2045,13404
20230620,090600,208964685,2060,2060,2060,2055,4360
20230620,090500,199984520,2060,2055,2060,2045,7853
20230620,090400,183847530,2055,2060,2060,2040,5218
20230620,090300,173152270,2060,2045,2080,2040,17198
20230620,090200,137923950,2060,2085,2090,2035,34040
20230620,090100,67806980,2090,2115,2115,2085,10619
20230620,090000,45618570,2095,2140,2140,2095,21169