KissMeData/005390/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,202200,402120030,2050,2050,2050,2050,3833
20230620,202100,402120030,2050,2050,2050,2050,0
20230620,202000,402120030,2050,2050,2050,2050,0
20230620,201900,402120030,2050,2050,2050,2050,0
20230620,201800,402120030,2050,2050,2050,2050,0
20230620,201700,402120030,2050,2050,2050,2050,0
20230620,201600,402120030,2050,2050,2050,2050,0
20230620,201500,402120030,2050,2050,2050,2050,0
20230620,201400,402120030,2050,2050,2050,2050,0
20230620,201300,402120030,2050,2050,2050,2050,0
20230620,201200,402120030,2050,2050,2050,2050,0
20230620,201100,402120030,2050,2050,2050,2050,0
20230620,201000,402120030,2050,2050,2050,2050,0
20230620,200900,402120030,2050,2050,2050,2050,0
20230620,200800,402120030,2050,2050,2050,2050,0
20230620,200700,402120030,2050,2050,2050,2050,0
20230620,200600,402120030,2050,2050,2050,2050,0
20230620,200500,402120030,2050,2050,2050,2050,0
20230620,200400,402120030,2050,2050,2050,2050,0
20230620,200300,402120030,2050,2050,2050,2050,0
20230620,200200,402120030,2050,2050,2050,2050,0
20230620,200100,402120030,2050,2050,2050,2050,0
20230620,200000,402120030,2050,2050,2050,2050,0
20230620,195900,402120030,2050,2050,2050,2050,0
20230620,195800,402120030,2050,2050,2050,2050,0
20230620,195700,402120030,2050,2050,2050,2050,0
20230620,195600,402120030,2050,2050,2050,2050,0
20230620,195500,402120030,2050,2050,2050,2050,0
20230620,195400,402120030,2050,2050,2050,2050,0
20230620,195300,402120030,2050,2050,2050,2050,0
20230620,195200,402120030,2050,2050,2050,2050,3833
20230620,195100,402120030,2050,2050,2050,2050,0
20230620,195000,402120030,2050,2050,2050,2050,0
20230620,194900,402120030,2050,2050,2050,2050,0
20230620,194800,402120030,2050,2050,2050,2050,0
20230620,194700,402120030,2050,2050,2050,2050,0
20230620,194600,402120030,2050,2050,2050,2050,0
20230620,194500,402120030,2050,2050,2050,2050,0
20230620,194400,402120030,2050,2050,2050,2050,0
20230620,194300,402120030,2050,2050,2050,2050,0
20230620,194200,402120030,2050,2050,2050,2050,0
20230620,194100,402120030,2050,2050,2050,2050,0
20230620,194000,402120030,2050,2050,2050,2050,0
20230620,193900,402120030,2050,2050,2050,2050,0
20230620,193800,402120030,2050,2050,2050,2050,0
20230620,193700,402120030,2050,2050,2050,2050,0
20230620,193600,402120030,2050,2050,2050,2050,0
20230620,193500,402120030,2050,2050,2050,2050,0
20230620,193400,402120030,2050,2050,2050,2050,0
20230620,193300,402120030,2050,2050,2050,2050,0
20230620,193200,402120030,2050,2050,2050,2050,0
20230620,193100,402120030,2050,2050,2050,2050,0
20230620,193000,402120030,2050,2050,2050,2050,0
20230620,192900,402120030,2050,2050,2050,2050,0
20230620,192800,402120030,2050,2050,2050,2050,0
20230620,192700,402120030,2050,2050,2050,2050,0
20230620,192600,402120030,2050,2050,2050,2050,0
20230620,192500,402120030,2050,2050,2050,2050,0
20230620,192400,402120030,2050,2050,2050,2050,0
20230620,192300,402120030,2050,2050,2050,2050,0
20230620,192200,402120030,2050,2050,2050,2050,3833
20230620,192100,402120030,2050,2050,2050,2050,0
20230620,192000,402120030,2050,2050,2050,2050,0
20230620,191900,402120030,2050,2050,2050,2050,0
20230620,191800,402120030,2050,2050,2050,2050,0
20230620,191700,402120030,2050,2050,2050,2050,0
20230620,191600,402120030,2050,2050,2050,2050,0
20230620,191500,402120030,2050,2050,2050,2050,0
20230620,191400,402120030,2050,2050,2050,2050,0
20230620,191300,402120030,2050,2050,2050,2050,0
20230620,191200,402120030,2050,2050,2050,2050,0
20230620,191100,402120030,2050,2050,2050,2050,0
20230620,191000,402120030,2050,2050,2050,2050,0
20230620,190900,402120030,2050,2050,2050,2050,0
20230620,190800,402120030,2050,2050,2050,2050,0
20230620,190700,402120030,2050,2050,2050,2050,0
20230620,190600,402120030,2050,2050,2050,2050,0
20230620,190500,402120030,2050,2050,2050,2050,0
20230620,190400,402120030,2050,2050,2050,2050,0
20230620,190300,402120030,2050,2050,2050,2050,0
20230620,190200,402120030,2050,2050,2050,2050,0
20230620,190100,402120030,2050,2050,2050,2050,0
20230620,190000,402120030,2050,2050,2050,2050,0
20230620,185900,402120030,2050,2050,2050,2050,0
20230620,185800,402120030,2050,2050,2050,2050,0
20230620,185700,402120030,2050,2050,2050,2050,0
20230620,185600,402120030,2050,2050,2050,2050,0
20230620,185500,402120030,2050,2050,2050,2050,0
20230620,185400,402120030,2050,2050,2050,2050,0
20230620,185300,402120030,2050,2050,2050,2050,0
20230620,185200,402120030,2050,2050,2050,2050,3833
20230620,185100,402120030,2050,2050,2050,2050,0
20230620,185000,402120030,2050,2050,2050,2050,0
20230620,184900,402120030,2050,2050,2050,2050,0
20230620,184800,402120030,2050,2050,2050,2050,0
20230620,184700,402120030,2050,2050,2050,2050,0
20230620,184600,402120030,2050,2050,2050,2050,0
20230620,184500,402120030,2050,2050,2050,2050,0
20230620,184400,402120030,2050,2050,2050,2050,0
20230620,184300,402120030,2050,2050,2050,2050,0
20230620,184200,402120030,2050,2050,2050,2050,0
20230620,184100,402120030,2050,2050,2050,2050,0
20230620,184000,402120030,2050,2050,2050,2050,0
20230620,183900,402120030,2050,2050,2050,2050,0
20230620,183800,402120030,2050,2050,2050,2050,0
20230620,183700,402120030,2050,2050,2050,2050,0
20230620,183600,402120030,2050,2050,2050,2050,0
20230620,183500,402120030,2050,2050,2050,2050,0
20230620,183400,402120030,2050,2050,2050,2050,0
20230620,183300,402120030,2050,2050,2050,2050,0
20230620,183200,402120030,2050,2050,2050,2050,0
20230620,183100,402120030,2050,2050,2050,2050,0
20230620,183000,402120030,2050,2050,2050,2050,0
20230620,182900,402120030,2050,2050,2050,2050,0
20230620,182800,402120030,2050,2050,2050,2050,0
20230620,182700,402120030,2050,2050,2050,2050,0
20230620,182600,402120030,2050,2050,2050,2050,0
20230620,182500,402120030,2050,2050,2050,2050,0
20230620,182400,402120030,2050,2050,2050,2050,0
20230620,182300,402120030,2050,2050,2050,2050,0
20230620,182200,402120030,2050,2050,2050,2050,3833
20230620,182100,402120030,2050,2050,2050,2050,0
20230620,182000,402120030,2050,2050,2050,2050,0
20230620,181900,402120030,2050,2050,2050,2050,0
20230620,181800,402120030,2050,2050,2050,2050,0
20230620,181700,402120030,2050,2050,2050,2050,0
20230620,181600,402120030,2050,2050,2050,2050,0
20230620,181500,402120030,2050,2050,2050,2050,0
20230620,181400,402120030,2050,2050,2050,2050,0
20230620,181300,402120030,2050,2050,2050,2050,0
20230620,181200,402120030,2050,2050,2050,2050,0
20230620,181100,402120030,2050,2050,2050,2050,0
20230620,181000,402120030,2050,2050,2050,2050,0
20230620,180900,402120030,2050,2050,2050,2050,0
20230620,180800,402120030,2050,2050,2050,2050,0
20230620,180700,402120030,2050,2050,2050,2050,0
20230620,180600,402120030,2050,2050,2050,2050,0
20230620,180500,402120030,2050,2050,2050,2050,0
20230620,180400,402120030,2050,2050,2050,2050,0
20230620,180300,402120030,2050,2050,2050,2050,0
20230620,180200,402120030,2050,2050,2050,2050,0
20230620,180100,402120030,2050,2050,2050,2050,0
20230620,180000,402120030,2050,2050,2050,2050,0
20230620,175900,402120030,2050,2050,2050,2050,0
20230620,175800,402120030,2050,2050,2050,2050,0
20230620,175700,402120030,2050,2050,2050,2050,0
20230620,175600,402120030,2050,2050,2050,2050,0
20230620,175500,402120030,2050,2050,2050,2050,0
20230620,175400,402120030,2050,2050,2050,2050,0
20230620,175300,402120030,2050,2050,2050,2050,0
20230620,175200,402120030,2050,2050,2050,2050,3833
20230620,175100,402120030,2050,2050,2050,2050,0
20230620,175000,402120030,2050,2050,2050,2050,0
20230620,174900,402120030,2050,2050,2050,2050,0
20230620,174800,402120030,2050,2050,2050,2050,0
20230620,174700,402120030,2050,2050,2050,2050,0
20230620,174600,402120030,2050,2050,2050,2050,0
20230620,174500,402120030,2050,2050,2050,2050,0
20230620,174400,402120030,2050,2050,2050,2050,0
20230620,174300,402120030,2050,2050,2050,2050,0
20230620,174200,402120030,2050,2050,2050,2050,0
20230620,174100,402120030,2050,2050,2050,2050,0
20230620,174000,402120030,2050,2050,2050,2050,0
20230620,173900,402120030,2050,2050,2050,2050,0
20230620,173800,402120030,2050,2050,2050,2050,0
20230620,173700,402120030,2050,2050,2050,2050,0
20230620,173600,402120030,2050,2050,2050,2050,0
20230620,173500,402120030,2050,2050,2050,2050,0
20230620,173400,402120030,2050,2050,2050,2050,0
20230620,173300,402120030,2050,2050,2050,2050,0
20230620,173200,402120030,2050,2050,2050,2050,0
20230620,173100,402120030,2050,2050,2050,2050,0
20230620,173000,402120030,2050,2050,2050,2050,0
20230620,172900,402120030,2050,2050,2050,2050,0
20230620,172800,402120030,2050,2050,2050,2050,0
20230620,172700,402120030,2050,2050,2050,2050,0
20230620,172600,402120030,2050,2050,2050,2050,0
20230620,172500,402120030,2050,2050,2050,2050,0
20230620,172400,402120030,2050,2050,2050,2050,0
20230620,172300,402120030,2050,2050,2050,2050,0
20230620,172200,402120030,2050,2050,2050,2050,3833
20230620,172100,402120030,2050,2050,2050,2050,0
20230620,172000,402120030,2050,2050,2050,2050,0
20230620,171900,402120030,2050,2050,2050,2050,0
20230620,171800,402120030,2050,2050,2050,2050,0
20230620,171700,402120030,2050,2050,2050,2050,0
20230620,171600,402120030,2050,2050,2050,2050,0
20230620,171500,402120030,2050,2050,2050,2050,0
20230620,171400,402120030,2050,2050,2050,2050,0
20230620,171300,402120030,2050,2050,2050,2050,0
20230620,171200,402120030,2050,2050,2050,2050,0
20230620,171100,402120030,2050,2050,2050,2050,0
20230620,171000,402120030,2050,2050,2050,2050,0
20230620,170900,402120030,2050,2050,2050,2050,0
20230620,170800,402120030,2050,2050,2050,2050,0
20230620,170700,402120030,2050,2050,2050,2050,0
20230620,170600,402120030,2050,2050,2050,2050,0
20230620,170500,402120030,2050,2050,2050,2050,0
20230620,170400,402120030,2050,2050,2050,2050,0
20230620,170300,402120030,2050,2050,2050,2050,0
20230620,170200,402120030,2050,2050,2050,2050,0
20230620,170100,402120030,2050,2050,2050,2050,0
20230620,170000,402120030,2050,2050,2050,2050,0
20230620,165900,402120030,2050,2050,2050,2050,0
20230620,165800,402120030,2050,2050,2050,2050,0
20230620,165700,402120030,2050,2050,2050,2050,0
20230620,165600,402120030,2050,2050,2050,2050,0
20230620,165500,402120030,2050,2050,2050,2050,0
20230620,165400,402120030,2050,2050,2050,2050,0
20230620,165300,402120030,2050,2050,2050,2050,0
20230620,165200,402120030,2050,2050,2050,2050,3833
20230620,165100,402120030,2050,2050,2050,2050,0
20230620,165000,402120030,2050,2050,2050,2050,0
20230620,164900,402120030,2050,2050,2050,2050,0
20230620,164800,402120030,2050,2050,2050,2050,0
20230620,164700,402120030,2050,2050,2050,2050,0
20230620,164600,402120030,2050,2050,2050,2050,0
20230620,164500,402120030,2050,2050,2050,2050,0
20230620,164400,402120030,2050,2050,2050,2050,0
20230620,164300,402120030,2050,2050,2050,2050,0
20230620,164200,402120030,2050,2050,2050,2050,0
20230620,164100,402120030,2050,2050,2050,2050,0
20230620,164000,402120030,2050,2050,2050,2050,0
20230620,163900,402120030,2050,2050,2050,2050,0
20230620,163800,402120030,2050,2050,2050,2050,0
20230620,163700,402120030,2050,2050,2050,2050,0
20230620,163600,402120030,2050,2050,2050,2050,0
20230620,163500,402120030,2050,2050,2050,2050,0
20230620,163400,402120030,2050,2050,2050,2050,0
20230620,163300,402120030,2050,2050,2050,2050,0
20230620,163200,402120030,2050,2050,2050,2050,0
20230620,163100,402120030,2050,2050,2050,2050,0
20230620,163000,402120030,2050,2050,2050,2050,0
20230620,162900,402120030,2050,2050,2050,2050,0
20230620,162800,402120030,2050,2050,2050,2050,0
20230620,162700,402120030,2050,2050,2050,2050,0
20230620,162600,402120030,2050,2050,2050,2050,0
20230620,162500,402120030,2050,2050,2050,2050,0
20230620,162400,402120030,2050,2050,2050,2050,0
20230620,162300,402120030,2050,2050,2050,2050,0
20230620,162200,402120030,2050,2050,2050,2050,3833
20230620,162100,402120030,2050,2050,2050,2050,0
20230620,162000,402120030,2050,2050,2050,2050,0
20230620,161900,402120030,2050,2050,2050,2050,0
20230620,161800,402120030,2050,2050,2050,2050,0
20230620,161700,402120030,2050,2050,2050,2050,0
20230620,161600,402120030,2050,2050,2050,2050,0
20230620,161500,402120030,2050,2050,2050,2050,0
20230620,161400,402120030,2050,2050,2050,2050,0
20230620,161300,402120030,2050,2050,2050,2050,0
20230620,161200,402120030,2050,2050,2050,2050,0
20230620,161100,402120030,2050,2050,2050,2050,0
20230620,161000,402120030,2050,2050,2050,2050,0
20230620,160900,402120030,2050,2050,2050,2050,0
20230620,160800,402120030,2050,2050,2050,2050,0
20230620,160700,402120030,2050,2050,2050,2050,0
20230620,160600,402120030,2050,2050,2050,2050,0
20230620,160500,402120030,2050,2050,2050,2050,0
20230620,160400,402120030,2050,2050,2050,2050,0
20230620,160300,402120030,2050,2050,2050,2050,0
20230620,160200,402120030,2050,2050,2050,2050,0
20230620,160100,402120030,2050,2050,2050,2050,0
20230620,160000,402120030,2050,2050,2050,2050,0
20230620,155900,402120030,2050,2050,2050,2050,0
20230620,155800,402120030,2050,2050,2050,2050,0
20230620,155700,402120030,2050,2050,2050,2050,0
20230620,155600,402120030,2050,2050,2050,2050,0
20230620,155500,402120030,2050,2050,2050,2050,0
20230620,155400,402120030,2050,2050,2050,2050,0
20230620,155300,402120030,2050,2050,2050,2050,0
20230620,155200,402120030,2050,2050,2050,2050,3833
20230620,155100,402120030,2050,2050,2050,2050,0
20230620,155000,402120030,2050,2050,2050,2050,0
20230620,154900,402120030,2050,2050,2050,2050,0
20230620,154800,402120030,2050,2050,2050,2050,0
20230620,154700,402120030,2050,2050,2050,2050,0
20230620,154600,402120030,2050,2050,2050,2050,0
20230620,154500,402120030,2050,2050,2050,2050,0
20230620,154400,402120030,2050,2050,2050,2050,0
20230620,154300,402120030,2050,2050,2050,2050,0
20230620,154200,402120030,2050,2050,2050,2050,0
20230620,154100,402120030,2050,2050,2050,2050,0
20230620,154000,402120030,2050,2050,2050,2050,0
20230620,153900,402120030,2050,2050,2050,2050,0
20230620,153800,402120030,2050,2050,2050,2050,0
20230620,153700,402120030,2050,2050,2050,2050,0
20230620,153600,402120030,2050,2050,2050,2050,0
20230620,153500,402120030,2050,2050,2050,2050,0
20230620,153400,402120030,2050,2050,2050,2050,0
20230620,153300,402120030,2050,2050,2050,2050,0
20230620,153200,402120030,2050,2050,2050,2050,0
20230620,153100,402120030,2050,2050,2050,2050,0
20230620,153000,402120030,2050,2050,2050,2050,3833
20230620,152900,394262380,2050,2050,2050,2050,0
20230620,152800,394262380,2050,2050,2050,2050,0
20230620,152700,394262380,2050,2050,2050,2050,0
20230620,152600,394262380,2050,2050,2050,2050,0
20230620,152500,394262380,2050,2050,2050,2050,0
20230620,152400,394262380,2050,2050,2050,2050,0
20230620,152300,394262380,2050,2050,2050,2050,0
20230620,152200,394262380,2050,2050,2050,2050,0
20230620,152100,394262380,2050,2050,2050,2050,0
20230620,152000,394262380,2050,2050,2050,2050,0
20230620,151900,394262380,2050,2050,2050,2050,372
20230620,151800,393499780,2045,2045,2045,2045,1
20230620,151700,393497735,2050,2050,2050,2050,242
20230620,151600,393001635,2045,2050,2050,2045,43
20230620,151500,392913635,2050,2050,2050,2050,42
20230620,151400,392827535,2050,2050,2050,2050,20
20230620,151300,392786535,2050,2050,2050,2045,581
20230620,151200,391597975,2045,2045,2045,2045,120
20230620,151100,391352575,2045,2045,2045,2045,0
20230620,151000,391352575,2045,2045,2045,2045,0
20230620,150900,391352575,2045,2045,2045,2045,571
20230620,150800,390184880,2050,2050,2050,2050,17
20230620,150700,390150030,2050,2050,2050,2050,1000
20230620,150600,388100030,2045,2045,2045,2045,50
20230620,150500,387997780,2045,2045,2045,2045,10
20230620,150400,387977330,2045,2045,2045,2045,0
20230620,150300,387977330,2045,2045,2045,2045,10
20230620,150200,387956880,2050,2050,2050,2050,45
20230620,150100,387864630,2055,2050,2055,2050,299
20230620,150000,387251580,2050,2050,2050,2050,500
20230620,145900,386226580,2050,2050,2050,2050,0
20230620,145800,386226580,2050,2055,2055,2050,244
20230620,145700,385725165,2055,2055,2055,2055,2
20230620,145600,385721055,2055,2055,2055,2055,0
20230620,145500,385721055,2055,2055,2055,2055,0
20230620,145400,385721055,2055,2055,2055,2055,0
20230620,145300,385721055,2055,2055,2055,2055,0
20230620,145200,385721055,2055,2055,2055,2055,0
20230620,145100,385721055,2055,2055,2055,2055,0
20230620,145000,385721055,2055,2055,2055,2055,0
20230620,144900,385721055,2055,2055,2055,2055,1
20230620,144800,385719000,2055,2055,2055,2055,283
20230620,144700,385137435,2055,2055,2055,2055,101
20230620,144600,384929880,2050,2050,2050,2050,500
20230620,144500,383904880,2050,2050,2050,2050,0
20230620,144400,383904880,2050,2050,2050,2050,0
20230620,144300,383904880,2050,2050,2050,2050,0
20230620,144200,383904880,2050,2050,2050,2050,530
20230620,144100,382818380,2050,2050,2050,2050,531
20230620,144000,381729830,2050,2050,2050,2050,40
20230620,143900,381647830,2050,2050,2050,2050,33
20230620,143800,381580180,2050,2050,2050,2050,5709
20230620,143700,369876730,2050,2050,2050,2050,150
20230620,143600,369569230,2055,2055,2055,2055,381
20230620,143500,368786275,2055,2055,2055,2055,0
20230620,143400,368786275,2055,2055,2055,2055,121
20230620,143300,368537620,2055,2055,2055,2055,0
20230620,143200,368537620,2055,2055,2055,2055,539
20230620,143100,367429975,2055,2055,2055,2055,71
20230620,143000,367284070,2060,2060,2060,2060,0
20230620,142900,367284070,2060,2060,2060,2060,0
20230620,142800,367284070,2060,2060,2060,2060,0
20230620,142700,367284070,2060,2060,2060,2060,0
20230620,142600,367284070,2060,2055,2060,2055,1200
20230620,142500,364818065,2055,2055,2055,2055,0
20230620,142400,364818065,2055,2055,2055,2055,0
20230620,142300,364818065,2055,2055,2055,2055,20
20230620,142200,364776965,2055,2055,2055,2055,0
20230620,142100,364776965,2055,2055,2055,2055,896
20230620,142000,362935685,2055,2055,2055,2055,110
20230620,141900,362709635,2060,2060,2060,2060,5
20230620,141800,362699335,2060,2060,2060,2060,0
20230620,141700,362699335,2060,2060,2060,2060,0
20230620,141600,362699335,2060,2060,2060,2060,0
20230620,141500,362699335,2060,2060,2060,2060,150
20230620,141400,362390335,2060,2060,2060,2060,0
20230620,141300,362390335,2060,2055,2060,2055,400
20230620,141200,361568085,2055,2055,2055,2055,0
20230620,141100,361568085,2055,2055,2055,2055,10
20230620,141000,361547535,2055,2055,2055,2055,0
20230620,140900,361547535,2055,2055,2055,2055,0
20230620,140800,361547535,2055,2055,2055,2055,11
20230620,140700,361524930,2060,2060,2060,2060,0
20230620,140600,361524930,2060,2060,2060,2060,2
20230620,140500,361520810,2060,2060,2060,2060,0
20230620,140400,361520810,2060,2060,2060,2060,300
20230620,140300,360902810,2060,2060,2060,2060,0
20230620,140200,360902810,2060,2055,2060,2055,251
20230620,140100,360387000,2060,2060,2060,2060,841
20230620,140000,358654540,2060,2060,2060,2060,1
20230620,135900,358652480,2055,2055,2055,2055,1
20230620,135800,358650425,2060,2060,2060,2060,1
20230620,135700,358648365,2060,2060,2060,2060,1
20230620,135600,358646305,2055,2060,2060,2055,101
20230620,135500,358438250,2060,2060,2060,2060,0
20230620,135400,358438250,2060,2055,2060,2055,601
20230620,135300,357203190,2060,2060,2060,2060,0
20230620,135200,357203190,2060,2060,2060,2060,1
20230620,135100,357201130,2055,2055,2055,2055,5
20230620,135000,357190855,2055,2055,2055,2055,0
20230620,134900,357190855,2055,2055,2055,2055,0
20230620,134800,357190855,2055,2055,2055,2055,5
20230620,134700,357180580,2060,2060,2060,2060,0
20230620,134600,357180580,2060,2060,2060,2060,50
20230620,134500,357077580,2060,2060,2060,2060,1
20230620,134400,357075520,2060,2060,2060,2060,344
20230620,134300,356366880,2060,2060,2060,2060,229
20230620,134200,355895140,2060,2060,2060,2060,0
20230620,134100,355895140,2060,2060,2060,2060,243
20230620,134000,355394560,2060,2060,2060,2060,0
20230620,133900,355394560,2060,2060,2060,2060,10
20230620,133800,355373960,2060,2060,2060,2060,0
20230620,133700,355373960,2060,2060,2060,2060,50
20230620,133600,355270960,2060,2060,2060,2060,0
20230620,133500,355270960,2060,2060,2060,2060,0
20230620,133400,355270960,2060,2060,2060,2060,0
20230620,133300,355270960,2060,2060,2060,2060,0
20230620,133200,355270960,2060,2060,2060,2060,0
20230620,133100,355270960,2060,2060,2060,2060,0
20230620,133000,355270960,2060,2060,2060,2060,9
20230620,132900,355252420,2060,2065,2065,2060,991
20230620,132800,353210835,2060,2060,2060,2060,0
20230620,132700,353210835,2060,2060,2060,2060,25
20230620,132600,353159335,2055,2055,2055,2055,323
20230620,132500,352495570,2060,2060,2060,2060,378
20230620,132400,351716890,2060,2060,2060,2060,622
20230620,132300,350435570,2055,2060,2060,2055,359
20230620,132200,349696615,2065,2065,2065,2065,100
20230620,132100,349490115,2065,2065,2065,2065,0
20230620,132000,349490115,2065,2065,2065,2065,600
20230620,131900,348251115,2065,2065,2065,2065,0
20230620,131800,348251115,2065,2065,2065,2065,324
20230620,131700,347582055,2065,2060,2065,2060,2873
20230620,131600,341649995,2060,2060,2060,2060,0
20230620,131500,341649995,2060,2060,2060,2060,0
20230620,131400,341649995,2060,2060,2060,2060,0
20230620,131300,341649995,2060,2060,2060,2060,0
20230620,131200,341649995,2060,2060,2060,2060,0
20230620,131100,341649995,2060,2055,2060,2055,332
20230620,131000,340966385,2055,2055,2055,2055,314
20230620,130900,340321115,2055,2055,2055,2055,0
20230620,130800,340321115,2055,2055,2055,2055,0
20230620,130700,340321115,2055,2055,2055,2055,500
20230620,130600,339293615,2055,2055,2055,2055,0
20230620,130500,339293615,2055,2055,2055,2055,1
20230620,130400,339291560,2055,2055,2055,2055,0
20230620,130300,339291560,2055,2055,2055,2055,35
20230620,130200,339219635,2050,2050,2050,2050,23
20230620,130100,339172485,2055,2055,2055,2055,2
20230620,130000,339168375,2055,2055,2055,2055,0
20230620,125900,339168375,2055,2055,2055,2055,20
20230620,125800,339127275,2055,2055,2055,2055,20
20230620,125700,339086175,2050,2050,2050,2050,12
20230620,125600,339061575,2050,2050,2050,2050,1
20230620,125500,339059525,2055,2055,2055,2055,0
20230620,125400,339059525,2055,2055,2055,2055,0
20230620,125300,339059525,2055,2055,2055,2055,0
20230620,125200,339059525,2055,2055,2055,2055,0
20230620,125100,339059525,2055,2055,2055,2055,0
20230620,125000,339059525,2055,2055,2055,2055,7
20230620,124900,339045140,2055,2055,2055,2055,1969
20230620,124800,334998845,2055,2055,2055,2055,110
20230620,124700,334772795,2055,2055,2055,2055,500
20230620,124600,333745295,2060,2060,2060,2060,0
20230620,124500,333745295,2060,2055,2060,2055,21
20230620,124400,333702135,2060,2060,2060,2060,0
20230620,124300,333702135,2060,2060,2060,2060,15
20230620,124200,333671235,2055,2055,2055,2055,0
20230620,124100,333671235,2055,2055,2055,2055,250
20230620,124000,333157485,2060,2060,2060,2060,0
20230620,123900,333157485,2060,2060,2060,2060,0
20230620,123800,333157485,2060,2060,2060,2060,1
20230620,123700,333155425,2060,2060,2060,2060,0
20230620,123600,333155425,2060,2060,2060,2060,1000
20230620,123500,331095425,2060,2060,2060,2060,2
20230620,123400,331091305,2060,2060,2060,2060,0
20230620,123300,331091305,2060,2060,2060,2060,0
20230620,123200,331091305,2060,2060,2060,2060,90
20230620,123100,330905905,2055,2055,2055,2055,56
20230620,123000,330790825,2055,2055,2055,2055,1213
20230620,122900,328298110,2055,2055,2055,2055,320
20230620,122800,327640510,2055,2055,2055,2055,100
20230620,122700,327435010,2055,2055,2055,2055,100
20230620,122600,327229510,2060,2060,2060,2060,5
20230620,122500,327219210,2060,2060,2060,2060,0
20230620,122400,327219210,2060,2060,2060,2060,0
20230620,122300,327219210,2060,2060,2060,2060,50
20230620,122200,327116210,2060,2060,2060,2060,55
20230620,122100,327002910,2060,2060,2060,2060,50
20230620,122000,326899910,2060,2060,2060,2060,160
20230620,121900,326570310,2060,2060,2060,2060,0
20230620,121800,326570310,2060,2060,2060,2060,0
20230620,121700,326570310,2060,2060,2060,2060,300
20230620,121600,325952310,2060,2060,2060,2060,0
20230620,121500,325952310,2060,2060,2060,2060,40
20230620,121400,325869910,2060,2060,2060,2060,11
20230620,121300,325847250,2060,2060,2060,2060,5
20230620,121200,325836950,2060,2060,2060,2060,41
20230620,121100,325752490,2060,2060,2060,2060,182
20230620,121000,325377570,2060,2060,2060,2060,100
20230620,120900,325171570,2060,2060,2060,2060,23
20230620,120800,325124190,2055,2060,2060,2055,1200
20230620,120700,322654420,2060,2060,2060,2060,3
20230620,120600,322648240,2065,2065,2065,2065,0
20230620,120500,322648240,2065,2055,2065,2055,410
20230620,120400,321805470,2060,2060,2060,2060,212
20230620,120300,321368750,2060,2060,2060,2060,192
20230620,120200,320973230,2060,2060,2060,2060,2136
20230620,120100,316573070,2060,2060,2060,2060,46
20230620,120000,316478310,2060,2060,2060,2060,101
20230620,115900,316270250,2060,2060,2060,2060,46
20230620,115800,316175490,2060,2060,2060,2060,1971
20230620,115700,312115230,2060,2060,2060,2060,0
20230620,115600,312115230,2060,2060,2060,2060,0
20230620,115500,312115230,2060,2055,2060,2055,252
20230620,115400,311597360,2055,2055,2055,2055,0
20230620,115300,311597360,2055,2055,2055,2055,60
20230620,115200,311474060,2060,2060,2060,2060,30
20230620,115100,311412260,2060,2060,2060,2060,2
20230620,115000,311408140,2060,2060,2060,2060,4
20230620,114900,311399900,2060,2060,2060,2060,0
20230620,114800,311399900,2060,2060,2060,2060,2
20230620,114700,311395780,2065,2065,2065,2065,0
20230620,114600,311395780,2065,2065,2065,2065,0
20230620,114500,311395780,2065,2060,2065,2060,8
20230620,114400,311379275,2065,2065,2065,2065,0
20230620,114300,311379275,2065,2065,2065,2065,0
20230620,114200,311379275,2065,2060,2065,2055,2207
20230620,114100,306839195,2060,2060,2060,2060,5
20230620,114000,306828895,2060,2060,2060,2060,6
20230620,113900,306816535,2060,2060,2060,2060,0
20230620,113800,306816535,2060,2060,2060,2060,6
20230620,113700,306804175,2060,2060,2060,2060,0
20230620,113600,306804175,2060,2060,2060,2060,1500
20230620,113500,303714175,2065,2065,2065,2065,0
20230620,113400,303714175,2065,2065,2065,2065,10
20230620,113300,303693525,2060,2065,2065,2060,23
20230620,113200,303646080,2065,2065,2065,2065,2
20230620,113100,303641950,2060,2060,2060,2060,1
20230620,113000,303639890,2060,2060,2060,2060,100
20230620,112900,303433890,2060,2060,2060,2060,11
20230620,112800,303411230,2060,2060,2060,2060,0
20230620,112700,303411230,2060,2060,2060,2060,0
20230620,112600,303411230,2060,2060,2060,2060,0
20230620,112500,303411230,2060,2060,2060,2060,995
20230620,112400,301361530,2060,2060,2060,2060,0
20230620,112300,301361530,2060,2060,2060,2060,33
20230620,112200,301293550,2060,2060,2065,2060,885
20230620,112100,299470395,2060,2060,2060,2060,0
20230620,112000,299470395,2060,2060,2060,2060,7
20230620,111900,299455975,2055,2055,2055,2055,391
20230620,111800,298652470,2055,2055,2055,2055,25
20230620,111700,298601095,2055,2055,2055,2055,0
20230620,111600,298601095,2055,2055,2055,2055,404
20230620,111500,297770875,2060,2060,2060,2060,212
20230620,111400,297334155,2060,2055,2060,2055,1597
20230620,111300,294044835,2055,2055,2055,2055,0
20230620,111200,294044835,2055,2055,2055,2055,2
20230620,111100,294040725,2060,2060,2060,2060,0
20230620,111000,294040725,2060,2060,2060,2060,1401
20230620,110900,291154665,2055,2055,2055,2055,299
20230620,110800,290540220,2055,2055,2055,2055,500
20230620,110700,289512720,2055,2055,2055,2055,1000
20230620,110600,287457720,2055,2055,2055,2055,1200
20230620,110500,284991720,2060,2060,2060,2060,1
20230620,110400,284989660,2060,2060,2060,2060,1
20230620,110300,284987600,2060,2060,2060,2060,255
20230620,110200,284462300,2060,2060,2060,2060,16
20230620,110100,284429340,2055,2055,2055,2055,0
20230620,110000,284429340,2055,2055,2055,2055,464
20230620,105900,283475820,2065,2055,2065,2055,388
20230620,105800,282678000,2055,2055,2055,2055,500
20230620,105700,281650500,2060,2060,2060,2060,0
20230620,105600,281650500,2060,2060,2060,2060,21
20230620,105500,281607240,2060,2060,2060,2060,2622
20230620,105400,276205920,2060,2060,2060,2060,41
20230620,105300,276121460,2060,2060,2060,2060,50
20230620,105200,276018460,2060,2060,2060,2060,0
20230620,105100,276018460,2060,2060,2060,2060,0
20230620,105000,276018460,2060,2060,2060,2060,300
20230620,104900,275400460,2065,2065,2065,2065,3
20230620,104800,275394265,2065,2065,2065,2065,157
20230620,104700,275070060,2065,2065,2065,2065,0
20230620,104600,275070060,2065,2065,2065,2065,0
20230620,104500,275070060,2065,2065,2065,2065,0
20230620,104400,275070060,2065,2065,2065,2065,405
20230620,104300,274233735,2065,2060,2065,2060,101
20230620,104200,274025175,2065,2065,2065,2065,69
20230620,104100,273882690,2065,2065,2065,2065,0
20230620,104000,273882690,2065,2065,2065,2065,415
20230620,103900,273025715,2065,2065,2070,2065,41
20230620,103800,272940940,2065,2065,2065,2065,989
20230620,103700,270898655,2065,2065,2065,2065,14
20230620,103600,270869745,2065,2065,2065,2065,1000
20230620,103500,268804745,2070,2070,2070,2070,0
20230620,103400,268804745,2070,2065,2070,2065,506
20230620,103300,267759850,2065,2065,2065,2065,1013
20230620,103200,265668005,2065,2070,2070,2065,4547
20230620,103100,256263370,2065,2065,2065,2065,20
20230620,103000,256222070,2065,2065,2070,2065,1023
20230620,102900,254105355,2070,2065,2070,2065,116
20230620,102800,253865270,2065,2065,2065,2060,808
20230620,102700,252197265,2065,2060,2070,2060,2078
20230620,102600,247906045,2060,2060,2060,2055,781
20230620,102500,246297345,2060,2065,2065,2060,8
20230620,102400,246280845,2060,2060,2060,2060,0
20230620,102300,246280845,2060,2060,2060,2060,50
20230620,102200,246177845,2065,2065,2065,2060,5931
20230620,102100,233930340,2060,2065,2065,2060,38
20230620,102000,233852005,2060,2060,2060,2060,964
20230620,101900,231866165,2060,2060,2060,2060,50
20230620,101800,231763165,2060,2060,2060,2060,32
20230620,101700,231697245,2060,2060,2060,2060,2658
20230620,101600,226221765,2055,2060,2060,2055,170
20230620,101500,225872065,2060,2060,2060,2060,76
20230620,101400,225715505,2060,2060,2060,2060,801
20230620,101300,224065445,2065,2055,2065,2055,3758
20230620,101200,216323090,2055,2055,2055,2055,506
20230620,101100,215283260,2055,2060,2060,2055,1478
20230620,101000,212243585,2060,2060,2060,2060,1732
20230620,100900,208675665,2060,2065,2065,2060,144
20230620,100800,208378445,2065,2065,2065,2065,20
20230620,100700,208337145,2065,2065,2065,2060,2058
20230620,100600,204096705,2065,2065,2065,2065,0
20230620,100500,204096705,2065,2065,2065,2060,529
20230620,100400,203006445,2065,2070,2070,2065,340
20230620,100300,202304315,2070,2065,2070,2065,6620
20230620,100200,188633775,2060,2060,2060,2060,2412
20230620,100100,183665055,2060,2060,2060,2060,0
20230620,100000,183665055,2060,2060,2060,2060,2269
20230620,095900,178990915,2060,2060,2060,2055,2052
20230620,095800,174763825,2055,2055,2065,2055,6557
20230620,095700,161259570,2055,2055,2055,2055,1561
20230620,095600,158051715,2055,2050,2055,2050,200
20230620,095500,157640855,2055,2050,2055,2050,9610
20230620,095400,137940350,2050,2050,2050,2050,0
20230620,095300,137940350,2050,2050,2050,2050,0
20230620,095200,137940350,2050,2050,2050,2050,508
20230620,095100,136898950,2050,2050,2050,2050,24
20230620,095000,136849750,2045,2045,2045,2045,1000
20230620,094900,134804750,2045,2045,2045,2045,3190
20230620,094800,128281200,2045,2045,2045,2045,100
20230620,094700,128076700,2045,2050,2050,2045,25
20230620,094600,128025500,2050,2050,2050,2050,0
20230620,094500,128025500,2050,2050,2050,2050,1263
20230620,094400,125436350,2050,2050,2050,2050,2039
20230620,094300,121256400,2050,2050,2050,2050,0
20230620,094200,121256400,2050,2050,2050,2050,20
20230620,094100,121215400,2055,2050,2055,2050,473
20230620,094000,120243560,2055,2050,2055,2050,482
20230620,093900,119255050,2050,2050,2050,2050,869
20230620,093800,117473600,2055,2055,2055,2055,0
20230620,093700,117473600,2055,2050,2055,2050,10
20230620,093600,117453080,2050,2050,2050,2050,89
20230620,093500,117270630,2050,2055,2055,2050,469
20230620,093400,116309125,2050,2055,2055,2050,196
20230620,093300,115906975,2050,2050,2055,2050,1136
20230620,093200,113577745,2050,2050,2050,2050,624
20230620,093100,112298545,2055,2050,2055,2050,1242
20230620,093000,109752440,2055,2055,2055,2055,1768
20230620,092900,106119200,2055,2055,2055,2050,1022
20230620,092800,104020445,2055,2055,2055,2050,3590
20230620,092700,96643000,2055,2050,2055,2050,3650
20230620,092600,89160390,2050,2045,2050,2045,2162
20230620,092500,84729390,2050,2040,2050,2040,7842
20230620,092400,68687795,2035,2035,2035,2035,100
20230620,092300,68484295,2035,2035,2035,2035,1
20230620,092200,68482260,2035,2040,2040,2035,52
20230620,092100,68376430,2045,2045,2045,2040,4255
20230620,092000,59694955,2045,2040,2045,2040,2407
20230620,091900,54778025,2040,2040,2040,2040,96
20230620,091800,54582185,2045,2040,2045,2040,51
20230620,091700,54478040,2030,2045,2045,2030,8289
20230620,091600,37639355,2045,2035,2045,2030,6634
20230620,091500,24106030,2035,2030,2035,2030,6506
20230620,091400,10886520,2030,2035,2035,2030,49
20230620,091300,10787005,2035,2035,2035,2035,20
20230620,091200,10746305,2030,2030,2030,2030,207
20230620,091100,10326095,2025,2030,2030,2025,121
20230620,091000,10081065,2030,2030,2030,2030,376
20230620,090900,9317785,2030,2030,2030,2030,250
20230620,090800,8810285,2030,2030,2030,2030,333
20230620,090700,8134295,2030,2030,2030,2030,10
20230620,090600,8113995,2030,2030,2030,2030,11
20230620,090500,8091665,2030,2030,2035,2030,730
20230620,090400,6609760,2035,2030,2035,2030,514
20230620,090300,5565375,2030,2030,2030,2030,254
20230620,090200,5049755,2030,2025,2030,2025,472
20230620,090100,4092805,2025,2020,2025,2020,990
20230620,090000,2089555,2015,2015,2015,2015,1037