KissMeData/024740/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,183700,2535567930,2970,2970,2970,2970,9314
20230620,183600,2535567930,2970,2970,2970,2970,0
20230620,183500,2535567930,2970,2970,2970,2970,0
20230620,183400,2535567930,2970,2970,2970,2970,0
20230620,183300,2535567930,2970,2970,2970,2970,0
20230620,183200,2535567930,2970,2970,2970,2970,0
20230620,183100,2535567930,2970,2970,2970,2970,0
20230620,183000,2535567930,2970,2970,2970,2970,0
20230620,182900,2535567930,2970,2970,2970,2970,0
20230620,182800,2535567930,2970,2970,2970,2970,0
20230620,182700,2535567930,2970,2970,2970,2970,0
20230620,182600,2535567930,2970,2970,2970,2970,0
20230620,182500,2535567930,2970,2970,2970,2970,0
20230620,182400,2535567930,2970,2970,2970,2970,0
20230620,182300,2535567930,2970,2970,2970,2970,0
20230620,182200,2535567930,2970,2970,2970,2970,0
20230620,182100,2535567930,2970,2970,2970,2970,0
20230620,182000,2535567930,2970,2970,2970,2970,0
20230620,181900,2535567930,2970,2970,2970,2970,0
20230620,181800,2535567930,2970,2970,2970,2970,0
20230620,181700,2535567930,2970,2970,2970,2970,0
20230620,181600,2535567930,2970,2970,2970,2970,0
20230620,181500,2535567930,2970,2970,2970,2970,0
20230620,181400,2535567930,2970,2970,2970,2970,0
20230620,181300,2535567930,2970,2970,2970,2970,0
20230620,181200,2535567930,2970,2970,2970,2970,0
20230620,181100,2535567930,2970,2970,2970,2970,0
20230620,181000,2535567930,2970,2970,2970,2970,0
20230620,180900,2535567930,2970,2970,2970,2970,0
20230620,180800,2535567930,2970,2970,2970,2970,0
20230620,180700,2535567930,2970,2970,2970,2970,9314
20230620,180600,2535567930,2970,2970,2970,2970,0
20230620,180500,2535567930,2970,2970,2970,2970,0
20230620,180400,2535567930,2970,2970,2970,2970,0
20230620,180300,2535567930,2970,2970,2970,2970,0
20230620,180200,2535567930,2970,2970,2970,2970,0
20230620,180100,2535567930,2970,2970,2970,2970,0
20230620,180000,2535567930,2970,2970,2970,2970,0
20230620,175900,2535567930,2970,2970,2970,2970,0
20230620,175800,2535567930,2970,2970,2970,2970,0
20230620,175700,2535567930,2970,2970,2970,2970,0
20230620,175600,2535567930,2970,2970,2970,2970,0
20230620,175500,2535567930,2970,2970,2970,2970,0
20230620,175400,2535567930,2970,2970,2970,2970,0
20230620,175300,2535567930,2970,2970,2970,2970,0
20230620,175200,2535567930,2970,2970,2970,2970,0
20230620,175100,2535567930,2970,2970,2970,2970,0
20230620,175000,2535567930,2970,2970,2970,2970,0
20230620,174900,2535567930,2970,2970,2970,2970,0
20230620,174800,2535567930,2970,2970,2970,2970,0
20230620,174700,2535567930,2970,2970,2970,2970,0
20230620,174600,2535567930,2970,2970,2970,2970,0
20230620,174500,2535567930,2970,2970,2970,2970,0
20230620,174400,2535567930,2970,2970,2970,2970,0
20230620,174300,2535567930,2970,2970,2970,2970,0
20230620,174200,2535567930,2970,2970,2970,2970,0
20230620,174100,2535567930,2970,2970,2970,2970,0
20230620,174000,2535567930,2970,2970,2970,2970,0
20230620,173900,2535567930,2970,2970,2970,2970,0
20230620,173800,2535567930,2970,2970,2970,2970,0
20230620,173700,2535567930,2970,2970,2970,2970,9314
20230620,173600,2535567930,2970,2970,2970,2970,0
20230620,173500,2535567930,2970,2970,2970,2970,0
20230620,173400,2535567930,2970,2970,2970,2970,0
20230620,173300,2535567930,2970,2970,2970,2970,0
20230620,173200,2535567930,2970,2970,2970,2970,0
20230620,173100,2535567930,2970,2970,2970,2970,0
20230620,173000,2535567930,2970,2970,2970,2970,0
20230620,172900,2535567930,2970,2970,2970,2970,0
20230620,172800,2535567930,2970,2970,2970,2970,0
20230620,172700,2535567930,2970,2970,2970,2970,0
20230620,172600,2535567930,2970,2970,2970,2970,0
20230620,172500,2535567930,2970,2970,2970,2970,0
20230620,172400,2535567930,2970,2970,2970,2970,0
20230620,172300,2535567930,2970,2970,2970,2970,0
20230620,172200,2535567930,2970,2970,2970,2970,0
20230620,172100,2535567930,2970,2970,2970,2970,0
20230620,172000,2535567930,2970,2970,2970,2970,0
20230620,171900,2535567930,2970,2970,2970,2970,0
20230620,171800,2535567930,2970,2970,2970,2970,0
20230620,171700,2535567930,2970,2970,2970,2970,0
20230620,171600,2535567930,2970,2970,2970,2970,0
20230620,171500,2535567930,2970,2970,2970,2970,0
20230620,171400,2535567930,2970,2970,2970,2970,0
20230620,171300,2535567930,2970,2970,2970,2970,0
20230620,171200,2535567930,2970,2970,2970,2970,0
20230620,171100,2535567930,2970,2970,2970,2970,0
20230620,171000,2535567930,2970,2970,2970,2970,0
20230620,170900,2535567930,2970,2970,2970,2970,0
20230620,170800,2535567930,2970,2970,2970,2970,0
20230620,170700,2535567930,2970,2970,2970,2970,9314
20230620,170600,2535567930,2970,2970,2970,2970,0
20230620,170500,2535567930,2970,2970,2970,2970,0
20230620,170400,2535567930,2970,2970,2970,2970,0
20230620,170300,2535567930,2970,2970,2970,2970,0
20230620,170200,2535567930,2970,2970,2970,2970,0
20230620,170100,2535567930,2970,2970,2970,2970,0
20230620,170000,2535567930,2970,2970,2970,2970,0
20230620,165900,2535567930,2970,2970,2970,2970,0
20230620,165800,2535567930,2970,2970,2970,2970,0
20230620,165700,2535567930,2970,2970,2970,2970,0
20230620,165600,2535567930,2970,2970,2970,2970,0
20230620,165500,2535567930,2970,2970,2970,2970,0
20230620,165400,2535567930,2970,2970,2970,2970,0
20230620,165300,2535567930,2970,2970,2970,2970,0
20230620,165200,2535567930,2970,2970,2970,2970,0
20230620,165100,2535567930,2970,2970,2970,2970,0
20230620,165000,2535567930,2970,2970,2970,2970,0
20230620,164900,2535567930,2970,2970,2970,2970,0
20230620,164800,2535567930,2970,2970,2970,2970,0
20230620,164700,2535567930,2970,2970,2970,2970,0
20230620,164600,2535567930,2970,2970,2970,2970,0
20230620,164500,2535567930,2970,2970,2970,2970,0
20230620,164400,2535567930,2970,2970,2970,2970,0
20230620,164300,2535567930,2970,2970,2970,2970,0
20230620,164200,2535567930,2970,2970,2970,2970,0
20230620,164100,2535567930,2970,2970,2970,2970,0
20230620,164000,2535567930,2970,2970,2970,2970,0
20230620,163900,2535567930,2970,2970,2970,2970,0
20230620,163800,2535567930,2970,2970,2970,2970,0
20230620,163700,2535567930,2970,2970,2970,2970,9314
20230620,163600,2535567930,2970,2970,2970,2970,0
20230620,163500,2535567930,2970,2970,2970,2970,0
20230620,163400,2535567930,2970,2970,2970,2970,0
20230620,163300,2535567930,2970,2970,2970,2970,0
20230620,163200,2535567930,2970,2970,2970,2970,0
20230620,163100,2535567930,2970,2970,2970,2970,0
20230620,163000,2535567930,2970,2970,2970,2970,0
20230620,162900,2535567930,2970,2970,2970,2970,0
20230620,162800,2535567930,2970,2970,2970,2970,0
20230620,162700,2535567930,2970,2970,2970,2970,0
20230620,162600,2535567930,2970,2970,2970,2970,0
20230620,162500,2535567930,2970,2970,2970,2970,0
20230620,162400,2535567930,2970,2970,2970,2970,0
20230620,162300,2535567930,2970,2970,2970,2970,0
20230620,162200,2535567930,2970,2970,2970,2970,0
20230620,162100,2535567930,2970,2970,2970,2970,0
20230620,162000,2535567930,2970,2970,2970,2970,0
20230620,161900,2535567930,2970,2970,2970,2970,0
20230620,161800,2535567930,2970,2970,2970,2970,0
20230620,161700,2535567930,2970,2970,2970,2970,0
20230620,161600,2535567930,2970,2970,2970,2970,0
20230620,161500,2535567930,2970,2970,2970,2970,0
20230620,161400,2535567930,2970,2970,2970,2970,0
20230620,161300,2535567930,2970,2970,2970,2970,0
20230620,161200,2535567930,2970,2970,2970,2970,0
20230620,161100,2535567930,2970,2970,2970,2970,0
20230620,161000,2535567930,2970,2970,2970,2970,0
20230620,160900,2535567930,2970,2970,2970,2970,0
20230620,160800,2535567930,2970,2970,2970,2970,0
20230620,160700,2535567930,2970,2970,2970,2970,9314
20230620,160600,2535567930,2970,2970,2970,2970,0
20230620,160500,2535567930,2970,2970,2970,2970,0
20230620,160400,2535567930,2970,2970,2970,2970,0
20230620,160300,2535567930,2970,2970,2970,2970,0
20230620,160200,2535567930,2970,2970,2970,2970,0
20230620,160100,2535567930,2970,2970,2970,2970,0
20230620,160000,2535567930,2970,2970,2970,2970,0
20230620,155900,2535567930,2970,2970,2970,2970,0
20230620,155800,2535567930,2970,2970,2970,2970,0
20230620,155700,2535567930,2970,2970,2970,2970,0
20230620,155600,2535567930,2970,2970,2970,2970,0
20230620,155500,2535567930,2970,2970,2970,2970,0
20230620,155400,2535567930,2970,2970,2970,2970,0
20230620,155300,2535567930,2970,2970,2970,2970,0
20230620,155200,2535567930,2970,2970,2970,2970,0
20230620,155100,2535567930,2970,2970,2970,2970,0
20230620,155000,2535567930,2970,2970,2970,2970,0
20230620,154900,2535567930,2970,2970,2970,2970,0
20230620,154800,2535567930,2970,2970,2970,2970,0
20230620,154700,2535567930,2970,2970,2970,2970,0
20230620,154600,2535567930,2970,2970,2970,2970,0
20230620,154500,2535567930,2970,2970,2970,2970,0
20230620,154400,2535567930,2970,2970,2970,2970,0
20230620,154300,2535567930,2970,2970,2970,2970,0
20230620,154200,2535567930,2970,2970,2970,2970,0
20230620,154100,2535567930,2970,2970,2970,2970,0
20230620,154000,2535567930,2970,2970,2970,2970,0
20230620,153900,2535567930,2970,2970,2970,2970,0
20230620,153800,2535567930,2970,2970,2970,2970,0
20230620,153700,2535567930,2970,2970,2970,2970,9314
20230620,153600,2535567930,2970,2970,2970,2970,0
20230620,153500,2535567930,2970,2970,2970,2970,0
20230620,153400,2535567930,2970,2970,2970,2970,0
20230620,153300,2535567930,2970,2970,2970,2970,0
20230620,153200,2535567930,2970,2970,2970,2970,0
20230620,153100,2535567930,2970,2970,2970,2970,0
20230620,153000,2535567930,2970,2970,2970,2970,9314
20230620,152900,2507905350,2970,2970,2970,2970,0
20230620,152800,2507905350,2970,2970,2970,2970,0
20230620,152700,2507905350,2970,2970,2970,2970,0
20230620,152600,2507905350,2970,2970,2970,2970,0
20230620,152500,2507905350,2970,2970,2970,2970,0
20230620,152400,2507905350,2970,2970,2970,2970,0
20230620,152300,2507905350,2970,2970,2970,2970,0
20230620,152200,2507905350,2970,2970,2970,2970,0
20230620,152100,2507905350,2970,2970,2970,2970,0
20230620,152000,2507905350,2970,2970,2970,2970,0
20230620,151900,2507905350,2970,2955,2970,2955,6358
20230620,151800,2489061520,2955,2950,2955,2950,3167
20230620,151700,2479704465,2950,2950,2950,2950,10
20230620,151600,2479674965,2950,2950,2950,2950,104
20230620,151500,2479368165,2950,2950,2950,2950,762
20230620,151400,2477120265,2950,2940,2950,2940,8
20230620,151300,2477096725,2950,2950,2950,2950,1
20230620,151200,2477093775,2950,2940,2950,2940,801
20230620,151100,2474735825,2950,2950,2950,2950,0
20230620,151000,2474735825,2950,2935,2950,2935,103
20230620,150900,2474433490,2935,2935,2935,2935,3075
20230620,150800,2465408365,2935,2940,2945,2935,4984
20230620,150700,2450762005,2945,2945,2945,2945,329
20230620,150600,2449793100,2945,2945,2945,2945,1022
20230620,150500,2446783310,2945,2940,2945,2940,2038
20230620,150400,2440781585,2945,2945,2945,2935,3765
20230620,150300,2429712955,2945,2945,2945,2945,175
20230620,150200,2429197580,2945,2940,2945,2940,697
20230620,150100,2427145900,2945,2945,2945,2945,2563
20230620,150000,2419597865,2950,2950,2950,2950,338
20230620,145900,2418600765,2945,2950,2950,2945,737
20230620,145800,2416426915,2950,2950,2950,2950,800
20230620,145700,2414066915,2950,2950,2950,2950,290
20230620,145600,2413211415,2950,2950,2950,2950,20
20230620,145500,2413152415,2950,2950,2950,2950,0
20230620,145400,2413152415,2950,2945,2950,2945,2
20230620,145300,2413146520,2945,2950,2950,2945,2825
20230620,145200,2404817710,2950,2950,2950,2950,114
20230620,145100,2404481410,2950,2950,2950,2950,42
20230620,145000,2404357510,2950,2950,2950,2950,350
20230620,144900,2403325010,2950,2950,2950,2950,5
20230620,144800,2403310260,2955,2955,2955,2955,0
20230620,144700,2403310260,2955,2955,2955,2955,134
20230620,144600,2402914290,2955,2950,2955,2950,3805
20230620,144500,2391672965,2945,2945,2945,2945,0
20230620,144400,2391672965,2945,2945,2945,2945,33
20230620,144300,2391575780,2945,2945,2945,2945,450
20230620,144200,2390250530,2950,2950,2950,2950,1500
20230620,144100,2385825530,2945,2945,2950,2940,1958
20230620,144000,2380059220,2945,2945,2945,2945,2
20230620,143900,2380053330,2950,2950,2950,2950,60
20230620,143800,2379876330,2955,2955,2955,2955,0
20230620,143700,2379876330,2955,2955,2955,2955,0
20230620,143600,2379876330,2955,2945,2955,2945,2
20230620,143500,2379870430,2945,2950,2950,2945,1407
20230620,143400,2375724340,2950,2950,2950,2950,800
20230620,143300,2373364340,2955,2950,2955,2950,1627
20230620,143200,2368564685,2955,2950,2955,2950,501
20230620,143100,2367086730,2955,2955,2955,2955,1
20230620,143000,2367083775,2950,2950,2950,2950,1175
20230620,142900,2363617525,2950,2950,2950,2945,214
20230620,142800,2362986235,2955,2945,2955,2945,229
20230620,142700,2362310930,2950,2945,2950,2945,3050
20230620,142600,2353313680,2945,2945,2945,2945,400
20230620,142500,2352135680,2945,2945,2945,2945,0
20230620,142400,2352135680,2945,2945,2945,2945,20
20230620,142300,2352076780,2950,2950,2950,2945,2527
20230620,142200,2344622305,2945,2945,2945,2945,851
20230620,142100,2342116110,2950,2950,2950,2950,624
20230620,142000,2340275310,2950,2950,2950,2950,1
20230620,141900,2340272360,2950,2950,2950,2950,4218
20230620,141800,2327829260,2950,2950,2950,2950,0
20230620,141700,2327829260,2950,2950,2950,2950,27
20230620,141600,2327749610,2950,2950,2950,2950,4815
20230620,141500,2313545360,2950,2950,2960,2950,10973
20230620,141400,2281128740,2950,2955,2955,2950,4666
20230620,141300,2267364035,2950,2950,2950,2950,1156
20230620,141200,2263953835,2950,2950,2950,2950,16
20230620,141100,2263906635,2955,2955,2955,2955,1408
20230620,141000,2259745995,2955,2955,2955,2955,490
20230620,140900,2258298045,2955,2955,2955,2955,1000
20230620,140800,2255343045,2955,2955,2955,2950,17119
20230620,140700,2204756900,2945,2945,2950,2945,22593
20230620,140600,2138203425,2955,2955,2955,2955,0
20230620,140500,2138203425,2955,2945,2955,2940,3003
20230620,140400,2129360995,2945,2955,2955,2945,7937
20230620,140300,2105944445,2960,2960,2960,2960,500
20230620,140200,2104464445,2960,2960,2960,2960,356
20230620,140100,2103410685,2960,2960,2960,2960,355
20230620,140000,2102359885,2955,2955,2955,2955,1821
20230620,135900,2096978830,2955,2955,2955,2955,15
20230620,135800,2096934505,2955,2955,2955,2955,1800
20230620,135700,2091615505,2960,2955,2960,2955,610
20230620,135600,2089810405,2955,2955,2955,2955,1000
20230620,135500,2086855405,2960,2960,2960,2960,3
20230620,135400,2086846525,2955,2955,2955,2955,0
20230620,135300,2086846525,2955,2955,2955,2955,0
20230620,135200,2086846525,2955,2955,2955,2955,4
20230620,135100,2086834705,2960,2960,2960,2960,339
20230620,135000,2085831265,2960,2960,2960,2960,388
20230620,134900,2084682785,2960,2960,2960,2960,1000
20230620,134800,2081722785,2960,2960,2960,2960,486
20230620,134700,2080284225,2965,2960,2965,2960,1159
20230620,134600,2076850680,2960,2965,2965,2960,1191
20230620,134500,2073325315,2950,2950,2950,2950,0
20230620,134400,2073325315,2950,2950,2950,2950,435
20230620,134300,2072042065,2950,2950,2950,2950,1955
20230620,134200,2066274815,2950,2955,2955,2950,3429
20230620,134100,2056157670,2955,2955,2955,2955,6116
20230620,134000,2038084890,2960,2960,2960,2960,1960
20230620,133900,2032283290,2960,2960,2960,2960,28
20230620,133800,2032200410,2960,2960,2960,2960,542
20230620,133700,2030596090,2965,2965,2965,2965,1
20230620,133600,2030593125,2960,2965,2965,2960,2483
20230620,133500,2023231880,2965,2960,2965,2960,657
20230620,133400,2021284175,2960,2960,2960,2960,10
20230620,133300,2021254575,2965,2965,2965,2965,1
20230620,133200,2021251610,2955,2960,2960,2955,1306
20230620,133100,2017390800,2960,2960,2960,2960,7258
20230620,133000,1995907120,2960,2960,2960,2960,500
20230620,132900,1994427120,2965,2965,2965,2965,0
20230620,132800,1994427120,2965,2965,2965,2965,5
20230620,132700,1994412295,2960,2965,2965,2960,530
20230620,132600,1992841845,2970,2965,2970,2965,434
20230620,132500,1991555025,2970,2965,2970,2965,102
20230620,132400,1991252590,2965,2960,2965,2960,1090
20230620,132300,1988023240,2965,2965,2965,2965,0
20230620,132200,1988023240,2965,2965,2965,2965,1576
20230620,132100,1983350400,2965,2970,2970,2965,1072
20230620,132000,1980171585,2980,2975,2980,2975,2264
20230620,131900,1973433365,2970,2960,2970,2960,6314
20230620,131800,1954724425,2960,2960,2965,2960,1039
20230620,131700,1951646205,2965,2965,2970,2960,1578
20230620,131600,1946967435,2965,2965,2965,2965,1060
20230620,131500,1943824535,2970,2965,2970,2965,411
20230620,131400,1942605910,2965,2965,2965,2965,170
20230620,131300,1942101860,2965,2965,2965,2965,696
20230620,131200,1940038220,2965,2965,2965,2965,0
20230620,131100,1940038220,2965,2965,2965,2965,100
20230620,131000,1939741720,2965,2960,2965,2960,2069
20230620,130900,1933614980,2970,2970,2970,2970,0
20230620,130800,1933614980,2970,2960,2970,2960,28
20230620,130700,1933532090,2960,2965,2965,2960,1672
20230620,130600,1928577295,2970,2975,2975,2970,2067
20230620,130500,1922433815,2975,2975,2975,2975,102
20230620,130400,1922130365,2975,2975,2975,2975,20
20230620,130300,1922070865,2985,2980,2985,2980,1015
20230620,130200,1919041240,2980,2970,2980,2970,906
20230620,130100,1916345235,2970,2985,2985,2970,1864
20230620,130000,1910796165,2980,2980,2990,2980,1121
20230620,125900,1907450340,2980,2985,2990,2980,7065
20230620,125800,1886350315,2980,2975,2995,2965,6643
20230620,125700,1866533155,2975,3005,3010,2960,24885
20230620,125600,1792179570,3005,2965,3005,2965,53713
20230620,125500,1631221015,2970,2975,2975,2965,91
20230620,125400,1630950545,2975,2960,2975,2960,2563
20230620,125300,1623335235,2965,2965,2965,2965,0
20230620,125200,1623335235,2965,2965,2965,2965,303
20230620,125100,1622436840,2955,2955,2965,2955,1512
20230620,125000,1617953880,2955,2955,2955,2955,1504
20230620,124900,1613509560,2965,2965,2965,2965,6
20230620,124800,1613491770,2970,2955,2970,2955,10000
20230620,124700,1583829075,2955,2955,2955,2955,60
20230620,124600,1583651775,2955,2955,2955,2955,3
20230620,124500,1583642910,2950,2950,2955,2950,786
20230620,124400,1581323960,2950,2955,2960,2950,2818
20230620,124300,1572993995,2960,2960,2960,2960,1422
20230620,124200,1568784875,2955,2945,2955,2945,5407
20230620,124100,1552822210,2950,2945,2950,2945,1920
20230620,124000,1547163030,2945,2945,2945,2945,3273
20230620,123900,1537524045,2940,2935,2940,2935,4287
20230620,123800,1524927035,2935,2935,2935,2935,71
20230620,123700,1524718650,2930,2930,2935,2930,6078
20230620,123600,1506900700,2930,2930,2930,2930,11
20230620,123500,1506868470,2930,2925,2930,2925,9003
20230620,123400,1480534685,2925,2925,2925,2925,1308
20230620,123300,1476708785,2925,2925,2925,2925,0
20230620,123200,1476708785,2925,2925,2925,2925,0
20230620,123100,1476708785,2925,2925,2925,2925,0
20230620,123000,1476708785,2925,2925,2925,2925,1086
20230620,122900,1473532235,2930,2930,2930,2930,105
20230620,122800,1473224585,2930,2930,2930,2930,200
20230620,122700,1472638585,2930,2930,2930,2930,5
20230620,122600,1472623935,2935,2935,2935,2935,0
20230620,122500,1472623935,2935,2925,2935,2925,2454
20230620,122400,1465434995,2930,2930,2930,2930,0
20230620,122300,1465434995,2930,2930,2930,2930,314
20230620,122200,1464514975,2930,2930,2930,2930,11
20230620,122100,1464482745,2930,2925,2930,2925,634
20230620,122000,1462625325,2925,2925,2925,2925,0
20230620,121900,1462625325,2925,2925,2925,2925,200
20230620,121800,1462040325,2925,2925,2925,2925,0
20230620,121700,1462040325,2925,2925,2925,2925,10
20230620,121600,1462011075,2925,2925,2925,2925,0
20230620,121500,1462011075,2925,2925,2925,2925,0
20230620,121400,1462011075,2925,2925,2925,2925,0
20230620,121300,1462011075,2925,2925,2925,2925,0
20230620,121200,1462011075,2925,2925,2925,2925,4
20230620,121100,1461999375,2925,2925,2925,2925,14
20230620,121000,1461958425,2930,2925,2930,2925,3666
20230620,120900,1451217065,2925,2925,2925,2925,0
20230620,120800,1451217065,2925,2925,2925,2925,1445
20230620,120700,1446990440,2925,2925,2925,2925,0
20230620,120600,1446990440,2925,2925,2925,2925,0
20230620,120500,1446990440,2925,2925,2925,2925,21
20230620,120400,1446929015,2925,2925,2925,2925,0
20230620,120300,1446929015,2925,2925,2925,2925,4
20230620,120200,1446917315,2925,2930,2930,2925,10
20230620,120100,1446888060,2925,2925,2925,2925,892
20230620,120000,1444278960,2920,2920,2920,2920,14
20230620,115900,1444238080,2920,2920,2920,2920,0
20230620,115800,1444238080,2920,2925,2925,2920,970
20230620,115700,1441402555,2925,2925,2925,2925,2712
20230620,115600,1433469955,2920,2920,2920,2920,1575
20230620,115500,1428870955,2925,2925,2925,2925,500
20230620,115400,1427408455,2920,2920,2920,2920,2127
20230620,115300,1421197615,2925,2925,2925,2925,0
20230620,115200,1421197615,2925,2920,2925,2920,1065
20230620,115100,1418082815,2920,2920,2920,2920,3
20230620,115000,1418074055,2920,2915,2920,2915,1748
20230620,114900,1412976770,2915,2915,2915,2915,4
20230620,114800,1412965110,2915,2915,2915,2915,1606
20230620,114700,1408283620,2915,2915,2915,2915,758
20230620,114600,1406074050,2915,2915,2915,2915,39
20230620,114500,1405960365,2910,2910,2910,2910,0
20230620,114400,1405960365,2910,2910,2910,2910,4
20230620,114300,1405948725,2910,2910,2910,2910,0
20230620,114200,1405948725,2910,2910,2910,2910,0
20230620,114100,1405948725,2910,2910,2910,2910,270
20230620,114000,1405163025,2930,2910,2930,2910,2
20230620,113900,1405157185,2910,2910,2910,2910,0
20230620,113800,1405157185,2910,2910,2910,2910,1
20230620,113700,1405154275,2905,2905,2905,2905,0
20230620,113600,1405154275,2905,2905,2905,2905,0
20230620,113500,1405154275,2905,2905,2905,2905,0
20230620,113400,1405154275,2905,2905,2905,2905,0
20230620,113300,1405154275,2905,2930,2930,2905,14188
20230620,113200,1363881795,2935,2935,2935,2935,0
20230620,113100,1363881795,2935,2925,2935,2925,5947
20230620,113000,1346441950,2920,2920,2920,2920,757
20230620,112900,1344231510,2920,2920,2920,2920,1
20230620,112800,1344228590,2920,2925,2925,2920,286
20230620,112700,1343392470,2925,2925,2925,2925,3000
20230620,112600,1334617470,2925,2925,2925,2925,106
20230620,112500,1334307420,2915,2915,2915,2915,2259
20230620,112400,1327722435,2910,2910,2910,2910,31
20230620,112300,1327632225,2910,2910,2910,2910,494
20230620,112200,1326194685,2915,2915,2915,2915,0
20230620,112100,1326194685,2915,2915,2915,2915,0
20230620,112000,1326194685,2915,2915,2915,2915,0
20230620,111900,1326194685,2915,2915,2915,2915,11
20230620,111800,1326162620,2910,2910,2910,2910,34
20230620,111700,1326063680,2915,2915,2915,2915,1
20230620,111600,1326060765,2905,2905,2905,2905,0
20230620,111500,1326060765,2905,2905,2905,2905,0
20230620,111400,1326060765,2905,2905,2905,2905,0
20230620,111300,1326060765,2905,2905,2905,2905,1102
20230620,111200,1322859455,2910,2910,2910,2910,1032
20230620,111100,1319856335,2905,2905,2905,2905,510
20230620,111000,1318374785,2905,2900,2905,2900,2099
20230620,110900,1312286165,2900,2900,2900,2900,500
20230620,110800,1310836165,2895,2895,2895,2895,0
20230620,110700,1310836165,2895,2900,2900,2895,180
20230620,110600,1310314965,2890,2895,2895,2890,768
20230620,110500,1308094055,2895,2905,2905,2895,4738
20230620,110400,1294346445,2905,2905,2905,2905,109
20230620,110300,1294029800,2905,2905,2905,2905,0
20230620,110200,1294029800,2905,2905,2905,2905,107
20230620,110100,1293718965,2905,2905,2905,2905,10
20230620,110000,1293689915,2915,2920,2920,2900,3069
20230620,105900,1284736385,2920,2900,2920,2890,7905
20230620,105800,1261847120,2920,2910,2920,2900,23617
20230620,105700,1193266285,2920,2920,2920,2920,0
20230620,105600,1193266285,2920,2915,2920,2915,278
20230620,105500,1192455910,2920,2920,2920,2920,0
20230620,105400,1192455910,2920,2915,2920,2915,1400
20230620,105300,1188374895,2910,2910,2910,2910,0
20230620,105200,1188374895,2910,2910,2910,2910,0
20230620,105100,1188374895,2910,2920,2920,2905,4436
20230620,105000,1175483275,2910,2910,2910,2910,102
20230620,104900,1175186455,2920,2920,2920,2920,0
20230620,104800,1175186455,2920,2910,2920,2910,615
20230620,104700,1173396795,2915,2915,2915,2915,102
20230620,104600,1173099465,2910,2910,2910,2910,224
20230620,104500,1172447625,2905,2905,2905,2905,0
20230620,104400,1172447625,2905,2910,2910,2905,2373
20230620,104300,1165553730,2920,2920,2920,2920,0
20230620,104200,1165553730,2920,2920,2920,2920,10
20230620,104100,1165524530,2920,2920,2920,2920,0
20230620,104000,1165524530,2920,2920,2920,2920,0
20230620,103900,1165524530,2920,2920,2920,2920,0
20230620,103800,1165524530,2920,2920,2920,2920,21
20230620,103700,1165463210,2905,2905,2905,2905,6
20230620,103600,1165445780,2900,2920,2920,2900,26568
20230620,103500,1088157240,2920,2920,2920,2920,101
20230620,103400,1087862320,2920,2920,2920,2920,149
20230620,103300,1087427240,2920,2920,2920,2920,0
20230620,103200,1087427240,2920,2925,2925,2920,2
20230620,103100,1087421395,2925,2925,2925,2925,0
20230620,103000,1087421395,2925,2920,2925,2920,16
20230620,102900,1087374600,2915,2915,2915,2915,0
20230620,102800,1087374600,2915,2915,2915,2915,0
20230620,102700,1087374600,2915,2920,2925,2915,6465
20230620,102600,1068499990,2925,2935,2935,2920,739
20230620,102500,1066336695,2930,2920,2930,2920,1116
20230620,102400,1063072400,2925,2920,2925,2920,16
20230620,102300,1063025605,2920,2920,2925,2920,802
20230620,102200,1060683755,2920,2920,2920,2920,3592
20230620,102100,1050195115,2915,2915,2915,2910,2391
20230620,102000,1043226860,2920,2915,2920,2915,140
20230620,101900,1042818740,2915,2915,2915,2915,340
20230620,101800,1041827640,2915,2915,2915,2915,24
20230620,101700,1041757680,2910,2910,2910,2910,350
20230620,101600,1040739180,2915,2910,2915,2910,1020
20230620,101500,1037769730,2920,2910,2920,2910,8
20230620,101400,1037746390,2910,2915,2915,2910,7738
20230620,101300,1015200125,2920,2915,2920,2915,182
20230620,101200,1014669485,2915,2920,2920,2915,689
20230620,101100,1012657945,2920,2925,2925,2920,2881
20230620,101000,1004234585,2925,2935,2935,2925,3901
20230620,100900,992824150,2935,2925,2935,2925,542
20230620,100800,991233800,2925,2930,2930,2925,12721
20230620,100700,954005220,2930,2930,2930,2930,0
20230620,100600,954005220,2930,2930,2930,2930,0
20230620,100500,954005220,2930,2930,2930,2930,1200
20230620,100400,950489220,2935,2930,2935,2930,351
20230620,100300,949460290,2935,2935,2935,2935,1
20230620,100200,949457355,2935,2935,2935,2935,61
20230620,100100,949278320,2930,2930,2930,2925,5999
20230620,100000,931706250,2925,2920,2925,2920,1816
20230620,095900,926402255,2925,2925,2925,2920,111
20230620,095800,926077630,2925,2925,2930,2925,2026
20230620,095700,920151430,2925,2925,2925,2920,76
20230620,095600,919929135,2925,2925,2930,2920,670
20230620,095500,917969930,2930,2940,2940,2930,13642
20230620,095400,877892660,2940,2945,2950,2940,4200
20230620,095300,865541795,2940,2945,2950,2940,1007
20230620,095200,862581190,2940,2940,2945,2940,14
20230620,095100,862540025,2940,2940,2940,2940,0
20230620,095000,862540025,2940,2940,2940,2940,429
20230620,094900,861278765,2940,2950,2950,2940,3393
20230620,094800,851302345,2950,2940,2950,2940,229
20230620,094700,850629045,2945,2950,2950,2945,5595
20230620,094600,834147870,2955,2955,2955,2955,1
20230620,094500,834144915,2955,2955,2955,2955,642
20230620,094400,832247805,2955,2950,2955,2950,218
20230620,094300,831603640,2955,2945,2955,2945,2069
20230620,094200,825500140,2945,2950,2950,2945,1492
20230620,094100,821105145,2950,2965,2965,2950,1558
20230620,094000,816496510,2965,2955,2965,2955,1424
20230620,093900,812278815,2950,2945,2950,2945,3003
20230620,093800,803430555,2945,2940,2945,2940,2728
20230620,093700,795405545,2935,2940,2940,2935,1827
20230620,093600,790036125,2940,2945,2945,2940,2461
20230620,093500,782800480,2945,2955,2955,2945,2048
20230620,093400,776768250,2960,2945,2960,2945,22708
20230620,093300,709661485,2950,2945,2950,2945,1665
20230620,093200,704754645,2950,2955,2965,2950,3437
20230620,093100,694606900,2955,2970,2970,2955,5615
20230620,093000,677994510,2965,2975,2975,2965,6633
20230620,092900,658301010,2975,2975,2975,2970,76
20230620,092800,658075160,2970,2970,2970,2970,1140
20230620,092700,654689360,2970,2970,2975,2970,330
20230620,092600,653709210,2970,2965,2975,2960,14765
20230620,092500,609877530,2970,2970,2975,2970,4184
20230620,092400,597451035,2975,2975,2980,2975,7206
20230620,092300,576013080,2980,2975,2980,2975,1146
20230620,092200,572602145,2990,2990,2995,2980,16117
20230620,092100,524493110,2990,2990,2990,2990,2472
20230620,092000,517101830,2990,2990,2995,2990,1689
20230620,091900,512051715,2995,2995,2995,2990,1002
20230620,091800,509055725,2990,2985,2995,2980,10050
20230620,091700,479061155,2980,2985,2985,2980,3832
20230620,091600,467641110,2980,2995,2995,2975,9391
20230620,091500,439614010,3000,3000,3010,2990,15094
20230620,091400,394262440,3000,3000,3005,2995,14107
20230620,091300,351905770,3005,2995,3010,2995,18753
20230620,091200,295624285,2995,2985,2995,2985,5243
20230620,091100,279942595,2985,3000,3000,2985,7638
20230620,091000,257071130,3000,2990,3000,2980,16842
20230620,090900,206698955,2985,2985,2985,2980,7137
20230620,090800,185405315,2985,2975,2985,2975,13002
20230620,090700,146628525,2975,2970,2975,2970,4215
20230620,090600,134090055,2965,2975,2980,2965,2493
20230620,090500,126674950,2980,2970,2980,2970,5275
20230620,090400,110986575,2970,2970,2980,2965,9169
20230620,090300,83749530,2970,2950,2970,2950,18745
20230620,090200,28296030,2955,2955,2955,2950,764
20230620,090100,26039910,2950,2945,2950,2945,2
20230620,090000,26034015,2945,2955,2955,2945,8816