KissMeData/413600/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,183400,13763505,2210,2210,2210,2210,38
20230620,183300,13763505,2210,2210,2210,2210,0
20230620,183200,13763505,2210,2210,2210,2210,0
20230620,183100,13763505,2210,2210,2210,2210,0
20230620,183000,13763505,2210,2210,2210,2210,0
20230620,182900,13763505,2210,2210,2210,2210,0
20230620,182800,13763505,2210,2210,2210,2210,0
20230620,182700,13763505,2210,2210,2210,2210,0
20230620,182600,13763505,2210,2210,2210,2210,0
20230620,182500,13763505,2210,2210,2210,2210,0
20230620,182400,13763505,2210,2210,2210,2210,0
20230620,182300,13763505,2210,2210,2210,2210,0
20230620,182200,13763505,2210,2210,2210,2210,0
20230620,182100,13763505,2210,2210,2210,2210,0
20230620,182000,13763505,2210,2210,2210,2210,0
20230620,181900,13763505,2210,2210,2210,2210,0
20230620,181800,13763505,2210,2210,2210,2210,0
20230620,181700,13763505,2210,2210,2210,2210,0
20230620,181600,13763505,2210,2210,2210,2210,0
20230620,181500,13763505,2210,2210,2210,2210,0
20230620,181400,13763505,2210,2210,2210,2210,0
20230620,181300,13763505,2210,2210,2210,2210,0
20230620,181200,13763505,2210,2210,2210,2210,0
20230620,181100,13763505,2210,2210,2210,2210,0
20230620,181000,13763505,2210,2210,2210,2210,0
20230620,180900,13763505,2210,2210,2210,2210,0
20230620,180800,13763505,2210,2210,2210,2210,0
20230620,180700,13763505,2210,2210,2210,2210,0
20230620,180600,13763505,2210,2210,2210,2210,0
20230620,180500,13763505,2210,2210,2210,2210,0
20230620,180400,13763505,2210,2210,2210,2210,38
20230620,180300,13763505,2210,2210,2210,2210,0
20230620,180200,13763505,2210,2210,2210,2210,0
20230620,180100,13763505,2210,2210,2210,2210,0
20230620,180000,13763505,2210,2210,2210,2210,0
20230620,175900,13763505,2210,2210,2210,2210,0
20230620,175800,13763505,2210,2210,2210,2210,0
20230620,175700,13763505,2210,2210,2210,2210,0
20230620,175600,13763505,2210,2210,2210,2210,0
20230620,175500,13763505,2210,2210,2210,2210,0
20230620,175400,13763505,2210,2210,2210,2210,0
20230620,175300,13763505,2210,2210,2210,2210,0
20230620,175200,13763505,2210,2210,2210,2210,0
20230620,175100,13763505,2210,2210,2210,2210,0
20230620,175000,13763505,2210,2210,2210,2210,0
20230620,174900,13763505,2210,2210,2210,2210,0
20230620,174800,13763505,2210,2210,2210,2210,0
20230620,174700,13763505,2210,2210,2210,2210,0
20230620,174600,13763505,2210,2210,2210,2210,0
20230620,174500,13763505,2210,2210,2210,2210,0
20230620,174400,13763505,2210,2210,2210,2210,0
20230620,174300,13763505,2210,2210,2210,2210,0
20230620,174200,13763505,2210,2210,2210,2210,0
20230620,174100,13763505,2210,2210,2210,2210,0
20230620,174000,13763505,2210,2210,2210,2210,0
20230620,173900,13763505,2210,2210,2210,2210,0
20230620,173800,13763505,2210,2210,2210,2210,0
20230620,173700,13763505,2210,2210,2210,2210,0
20230620,173600,13763505,2210,2210,2210,2210,0
20230620,173500,13763505,2210,2210,2210,2210,0
20230620,173400,13763505,2210,2210,2210,2210,38
20230620,173300,13763505,2210,2210,2210,2210,0
20230620,173200,13763505,2210,2210,2210,2210,0
20230620,173100,13763505,2210,2210,2210,2210,0
20230620,173000,13763505,2210,2210,2210,2210,0
20230620,172900,13763505,2210,2210,2210,2210,0
20230620,172800,13763505,2210,2210,2210,2210,0
20230620,172700,13763505,2210,2210,2210,2210,0
20230620,172600,13763505,2210,2210,2210,2210,0
20230620,172500,13763505,2210,2210,2210,2210,0
20230620,172400,13763505,2210,2210,2210,2210,0
20230620,172300,13763505,2210,2210,2210,2210,0
20230620,172200,13763505,2210,2210,2210,2210,0
20230620,172100,13763505,2210,2210,2210,2210,0
20230620,172000,13763505,2210,2210,2210,2210,0
20230620,171900,13763505,2210,2210,2210,2210,0
20230620,171800,13763505,2210,2210,2210,2210,0
20230620,171700,13763505,2210,2210,2210,2210,0
20230620,171600,13763505,2210,2210,2210,2210,0
20230620,171500,13763505,2210,2210,2210,2210,0
20230620,171400,13763505,2210,2210,2210,2210,0
20230620,171300,13763505,2210,2210,2210,2210,0
20230620,171200,13763505,2210,2210,2210,2210,0
20230620,171100,13763505,2210,2210,2210,2210,0
20230620,171000,13763505,2210,2210,2210,2210,0
20230620,170900,13763505,2210,2210,2210,2210,0
20230620,170800,13763505,2210,2210,2210,2210,0
20230620,170700,13763505,2210,2210,2210,2210,0
20230620,170600,13763505,2210,2210,2210,2210,0
20230620,170500,13763505,2210,2210,2210,2210,0
20230620,170400,13763505,2210,2210,2210,2210,38
20230620,170300,13763505,2210,2210,2210,2210,0
20230620,170200,13763505,2210,2210,2210,2210,0
20230620,170100,13763505,2210,2210,2210,2210,0
20230620,170000,13763505,2210,2210,2210,2210,0
20230620,165900,13763505,2210,2210,2210,2210,0
20230620,165800,13763505,2210,2210,2210,2210,0
20230620,165700,13763505,2210,2210,2210,2210,0
20230620,165600,13763505,2210,2210,2210,2210,0
20230620,165500,13763505,2210,2210,2210,2210,0
20230620,165400,13763505,2210,2210,2210,2210,0
20230620,165300,13763505,2210,2210,2210,2210,0
20230620,165200,13763505,2210,2210,2210,2210,0
20230620,165100,13763505,2210,2210,2210,2210,0
20230620,165000,13763505,2210,2210,2210,2210,0
20230620,164900,13763505,2210,2210,2210,2210,0
20230620,164800,13763505,2210,2210,2210,2210,0
20230620,164700,13763505,2210,2210,2210,2210,0
20230620,164600,13763505,2210,2210,2210,2210,0
20230620,164500,13763505,2210,2210,2210,2210,0
20230620,164400,13763505,2210,2210,2210,2210,0
20230620,164300,13763505,2210,2210,2210,2210,0
20230620,164200,13763505,2210,2210,2210,2210,0
20230620,164100,13763505,2210,2210,2210,2210,0
20230620,164000,13763505,2210,2210,2210,2210,0
20230620,163900,13763505,2210,2210,2210,2210,0
20230620,163800,13763505,2210,2210,2210,2210,0
20230620,163700,13763505,2210,2210,2210,2210,0
20230620,163600,13763505,2210,2210,2210,2210,0
20230620,163500,13763505,2210,2210,2210,2210,0
20230620,163400,13763505,2210,2210,2210,2210,38
20230620,163300,13763505,2210,2210,2210,2210,0
20230620,163200,13763505,2210,2210,2210,2210,0
20230620,163100,13763505,2210,2210,2210,2210,0
20230620,163000,13763505,2210,2210,2210,2210,0
20230620,162900,13763505,2210,2210,2210,2210,0
20230620,162800,13763505,2210,2210,2210,2210,0
20230620,162700,13763505,2210,2210,2210,2210,0
20230620,162600,13763505,2210,2210,2210,2210,0
20230620,162500,13763505,2210,2210,2210,2210,0
20230620,162400,13763505,2210,2210,2210,2210,0
20230620,162300,13763505,2210,2210,2210,2210,0
20230620,162200,13763505,2210,2210,2210,2210,0
20230620,162100,13763505,2210,2210,2210,2210,0
20230620,162000,13763505,2210,2210,2210,2210,0
20230620,161900,13763505,2210,2210,2210,2210,0
20230620,161800,13763505,2210,2210,2210,2210,0
20230620,161700,13763505,2210,2210,2210,2210,0
20230620,161600,13763505,2210,2210,2210,2210,0
20230620,161500,13763505,2210,2210,2210,2210,0
20230620,161400,13763505,2210,2210,2210,2210,0
20230620,161300,13763505,2210,2210,2210,2210,0
20230620,161200,13763505,2210,2210,2210,2210,0
20230620,161100,13763505,2210,2210,2210,2210,0
20230620,161000,13763505,2210,2210,2210,2210,0
20230620,160900,13763505,2210,2210,2210,2210,0
20230620,160800,13763505,2210,2210,2210,2210,0
20230620,160700,13763505,2210,2210,2210,2210,0
20230620,160600,13763505,2210,2210,2210,2210,0
20230620,160500,13763505,2210,2210,2210,2210,0
20230620,160400,13763505,2210,2210,2210,2210,38
20230620,160300,13763505,2210,2210,2210,2210,0
20230620,160200,13763505,2210,2210,2210,2210,0
20230620,160100,13763505,2210,2210,2210,2210,0
20230620,160000,13763505,2210,2210,2210,2210,0
20230620,155900,13763505,2210,2210,2210,2210,0
20230620,155800,13763505,2210,2210,2210,2210,0
20230620,155700,13763505,2210,2210,2210,2210,0
20230620,155600,13763505,2210,2210,2210,2210,0
20230620,155500,13763505,2210,2210,2210,2210,0
20230620,155400,13763505,2210,2210,2210,2210,0
20230620,155300,13763505,2210,2210,2210,2210,0
20230620,155200,13763505,2210,2210,2210,2210,0
20230620,155100,13763505,2210,2210,2210,2210,0
20230620,155000,13763505,2210,2210,2210,2210,0
20230620,154900,13763505,2210,2210,2210,2210,0
20230620,154800,13763505,2210,2210,2210,2210,0
20230620,154700,13763505,2210,2210,2210,2210,0
20230620,154600,13763505,2210,2210,2210,2210,0
20230620,154500,13763505,2210,2210,2210,2210,0
20230620,154400,13763505,2210,2210,2210,2210,0
20230620,154300,13763505,2210,2210,2210,2210,0
20230620,154200,13763505,2210,2210,2210,2210,0
20230620,154100,13763505,2210,2210,2210,2210,0
20230620,154000,13763505,2210,2210,2210,2210,0
20230620,153900,13763505,2210,2210,2210,2210,0
20230620,153800,13763505,2210,2210,2210,2210,0
20230620,153700,13763505,2210,2210,2210,2210,0
20230620,153600,13763505,2210,2210,2210,2210,0
20230620,153500,13763505,2210,2210,2210,2210,0
20230620,153400,13763505,2210,2210,2210,2210,38
20230620,153300,13763505,2210,2210,2210,2210,0
20230620,153200,13763505,2210,2210,2210,2210,0
20230620,153100,13763505,2210,2210,2210,2210,0
20230620,153000,13763505,2210,2210,2210,2210,38
20230620,152900,13679525,2200,2200,2200,2200,0
20230620,152800,13679525,2200,2200,2200,2200,0
20230620,152700,13679525,2200,2200,2200,2200,0
20230620,152600,13679525,2200,2200,2200,2200,0
20230620,152500,13679525,2200,2200,2200,2200,0
20230620,152400,13679525,2200,2200,2200,2200,0
20230620,152300,13679525,2200,2200,2200,2200,0
20230620,152200,13679525,2200,2200,2200,2200,0
20230620,152100,13679525,2200,2200,2200,2200,0
20230620,152000,13679525,2200,2200,2200,2200,0
20230620,151900,13679525,2200,2200,2200,2200,0
20230620,151800,13679525,2200,2200,2200,2200,12
20230620,151700,13653125,2200,2200,2200,2200,15
20230620,151600,13620125,2200,2200,2200,2200,22
20230620,151500,13571725,2210,2200,2210,2200,17
20230620,151400,13534315,2200,2200,2200,2200,11
20230620,151300,13510115,2200,2200,2200,2200,11
20230620,151200,13485915,2200,2200,2200,2200,29
20230620,151100,13422115,2200,2200,2200,2200,7
20230620,151000,13406715,2200,2200,2200,2200,15
20230620,150900,13373715,2200,2200,2200,2200,24
20230620,150800,13320915,2205,2205,2205,2205,10
20230620,150700,13298865,2200,2200,2200,2200,18
20230620,150600,13259265,2200,2200,2200,2200,18
20230620,150500,13219665,2200,2205,2205,2200,4
20230620,150400,13210860,2210,2200,2210,2200,25
20230620,150300,13155850,2200,2200,2200,2200,11
20230620,150200,13131650,2200,2200,2200,2200,12
20230620,150100,13105250,2200,2200,2200,2200,19
20230620,150000,13063450,2200,2200,2200,2200,11
20230620,145900,13039250,2200,2200,2200,2200,18
20230620,145800,12999650,2200,2200,2200,2200,20
20230620,145700,12955650,2200,2200,2200,2200,8
20230620,145600,12938050,2200,2200,2200,2200,20
20230620,145500,12894050,2200,2200,2200,2200,18
20230620,145400,12854450,2200,2200,2200,2200,10
20230620,145300,12832450,2200,2200,2200,2200,5
20230620,145200,12821450,2200,2200,2200,2200,3
20230620,145100,12814850,2200,2200,2200,2200,3
20230620,145000,12808250,2200,2200,2200,2200,2
20230620,144900,12803850,2200,2200,2200,2200,4
20230620,144800,12795050,2200,2200,2200,2200,8
20230620,144700,12777450,2200,2200,2200,2200,4
20230620,144600,12768650,2215,2215,2215,2215,0
20230620,144500,12768650,2215,2200,2215,2200,7
20230620,144400,12753235,2200,2200,2200,2200,3
20230620,144300,12746635,2200,2200,2200,2200,0
20230620,144200,12746635,2200,2200,2200,2200,5
20230620,144100,12735635,2200,2200,2200,2200,3
20230620,144000,12729035,2200,2200,2200,2200,3
20230620,143900,12722435,2200,2200,2200,2200,5
20230620,143800,12711435,2200,2200,2200,2200,4
20230620,143700,12702635,2200,2200,2200,2200,3
20230620,143600,12696035,2200,2200,2200,2200,2
20230620,143500,12691635,2200,2200,2200,2200,3
20230620,143400,12685035,2200,2200,2200,2200,5
20230620,143300,12674035,2200,2200,2200,2200,4
20230620,143200,12665235,2200,2200,2200,2200,3
20230620,143100,12658635,2200,2200,2200,2200,6
20230620,143000,12645435,2200,2200,2200,2200,4
20230620,142900,12636635,2200,2200,2200,2200,0
20230620,142800,12636635,2200,2200,2200,2200,5
20230620,142700,12625635,2200,2200,2200,2200,4
20230620,142600,12616835,2200,2200,2200,2200,4
20230620,142500,12608035,2200,2200,2200,2200,5
20230620,142400,12597035,2200,2200,2200,2200,3
20230620,142300,12590435,2200,2200,2200,2200,6
20230620,142200,12577235,2200,2200,2200,2200,0
20230620,142100,12577235,2200,2200,2200,2200,4
20230620,142000,12568435,2200,2200,2200,2200,5
20230620,141900,12557435,2200,2200,2200,2200,4
20230620,141800,12548635,2200,2200,2200,2200,3
20230620,141700,12542035,2200,2200,2200,2200,5
20230620,141600,12531035,2200,2200,2200,2200,3
20230620,141500,12524435,2200,2200,2200,2200,0
20230620,141400,12524435,2200,2200,2200,2200,5
20230620,141300,12513435,2200,2200,2200,2200,3
20230620,141200,12506835,2200,2200,2200,2200,5
20230620,141100,12495835,2200,2200,2200,2200,4
20230620,141000,12487035,2200,2200,2200,2200,4
20230620,140900,12478235,2200,2200,2200,2200,6
20230620,140800,12465035,2200,2200,2200,2200,0
20230620,140700,12465035,2200,2200,2200,2200,9
20230620,140600,12445235,2200,2200,2200,2200,6
20230620,140500,12432035,2200,2200,2200,2200,4
20230620,140400,12423235,2200,2200,2200,2200,18
20230620,140300,12383635,2200,2200,2200,2200,6
20230620,140200,12370435,2200,2200,2200,2200,3
20230620,140100,12363835,2200,2200,2200,2200,2
20230620,140000,12359435,2200,2200,2200,2200,3
20230620,135900,12352835,2200,2200,2200,2200,3
20230620,135800,12346235,2200,2200,2200,2200,5
20230620,135700,12335235,2200,2200,2200,2200,3
20230620,135600,12328635,2200,2200,2200,2200,4
20230620,135500,12319835,2200,2200,2200,2200,5
20230620,135400,12308835,2200,2200,2200,2200,0
20230620,135300,12308835,2200,2200,2200,2200,12
20230620,135200,12282435,2215,2215,2215,2215,0
20230620,135100,12282435,2215,2215,2215,2215,1
20230620,135000,12280220,2200,2200,2200,2200,5
20230620,134900,12269220,2200,2200,2200,2200,4
20230620,134800,12260420,2200,2200,2200,2200,4
20230620,134700,12251620,2200,2200,2200,2200,2
20230620,134600,12247220,2200,2200,2200,2200,3
20230620,134500,12240620,2200,2200,2200,2200,8
20230620,134400,12223020,2200,2200,2200,2200,3
20230620,134300,12216420,2215,2215,2215,2215,0
20230620,134200,12216420,2215,2200,2215,2200,10
20230620,134100,12194345,2200,2200,2200,2200,5
20230620,134000,12183345,2200,2200,2200,2200,2
20230620,133900,12178945,2205,2205,2205,2205,3
20230620,133800,12172330,2205,2205,2205,2205,4
20230620,133700,12163510,2205,2205,2205,2205,3
20230620,133600,12156895,2205,2205,2205,2205,5
20230620,133500,12145870,2205,2205,2205,2205,4
20230620,133400,12137050,2205,2205,2205,2205,3
20230620,133300,12130435,2205,2205,2205,2205,2
20230620,133200,12126025,2205,2205,2205,2205,3
20230620,133100,12119410,2205,2205,2205,2205,3
20230620,133000,12112795,2205,2205,2205,2205,6
20230620,132900,12099565,2205,2205,2205,2205,3
20230620,132800,12092950,2205,2205,2205,2205,5
20230620,132700,12081925,2205,2205,2205,2205,4
20230620,132600,12073105,2205,2205,2205,2205,0
20230620,132500,12073105,2205,2205,2205,2205,5
20230620,132400,12062080,2205,2205,2205,2205,4
20230620,132300,12053260,2205,2205,2205,2205,3
20230620,132200,12046645,2200,2200,2200,2200,5
20230620,132100,12035645,2200,2200,2200,2200,0
20230620,132000,12035645,2200,2200,2200,2200,0
20230620,131900,12035645,2200,2200,2200,2200,2
20230620,131800,12031245,2200,2200,2200,2200,0
20230620,131700,12031245,2200,2200,2200,2200,2
20230620,131600,12026845,2200,2200,2200,2200,0
20230620,131500,12026845,2200,2200,2200,2200,1
20230620,131400,12024645,2205,2205,2205,2205,1
20230620,131300,12022440,2210,2210,2210,2210,0
20230620,131200,12022440,2210,2210,2210,2210,0
20230620,131100,12022440,2210,2200,2210,2200,3
20230620,131000,12015830,2200,2200,2200,2200,0
20230620,130900,12015830,2200,2205,2205,2200,2
20230620,130800,12011425,2210,2210,2210,2210,1
20230620,130700,12009215,2205,2205,2205,2205,0
20230620,130600,12009215,2205,2205,2205,2205,2
20230620,130500,12004805,2205,2205,2205,2205,0
20230620,130400,12004805,2205,2205,2205,2205,0
20230620,130300,12004805,2205,2205,2205,2205,2
20230620,130200,12000395,2200,2200,2200,2200,0
20230620,130100,12000395,2200,2200,2200,2200,2006
20230620,130000,7587195,2195,2195,2195,2195,2
20230620,125900,7582805,2195,2195,2195,2195,0
20230620,125800,7582805,2195,2195,2195,2195,2
20230620,125700,7578415,2200,2200,2200,2200,0
20230620,125600,7578415,2200,2200,2200,2200,0
20230620,125500,7578415,2200,2195,2200,2195,3
20230620,125400,7571825,2195,2195,2195,2195,0
20230620,125300,7571825,2195,2195,2195,2195,0
20230620,125200,7571825,2195,2195,2195,2195,2
20230620,125100,7567435,2200,2200,2200,2200,994
20230620,125000,5380635,2200,2200,2200,2200,0
20230620,124900,5380635,2200,2200,2200,2200,2
20230620,124800,5376235,2200,2200,2200,2200,0
20230620,124700,5376235,2200,2200,2200,2200,0
20230620,124600,5376235,2200,2200,2200,2200,2
20230620,124500,5371835,2200,2200,2200,2200,0
20230620,124400,5371835,2200,2200,2200,2200,2
20230620,124300,5367435,2200,2200,2200,2200,0
20230620,124200,5367435,2200,2200,2200,2200,0
20230620,124100,5367435,2200,2200,2200,2200,2
20230620,124000,5363035,2200,2200,2200,2200,0
20230620,123900,5363035,2200,2200,2200,2200,0
20230620,123800,5363035,2200,2200,2200,2200,2
20230620,123700,5358635,2200,2200,2200,2200,0
20230620,123600,5358635,2200,2200,2200,2200,0
20230620,123500,5358635,2200,2200,2200,2200,2
20230620,123400,5354235,2200,2200,2200,2200,0
20230620,123300,5354235,2200,2200,2200,2200,2
20230620,123200,5349835,2200,2200,2200,2200,0
20230620,123100,5349835,2200,2200,2200,2200,0
20230620,123000,5349835,2200,2200,2200,2200,2
20230620,122900,5345435,2200,2200,2200,2200,0
20230620,122800,5345435,2200,2200,2200,2200,0
20230620,122700,5345435,2200,2200,2200,2200,2
20230620,122600,5341035,2200,2200,2200,2200,0
20230620,122500,5341035,2200,2200,2200,2200,0
20230620,122400,5341035,2200,2200,2200,2200,2
20230620,122300,5336635,2200,2200,2200,2200,0
20230620,122200,5336635,2200,2200,2200,2200,2
20230620,122100,5332235,2200,2200,2200,2200,0
20230620,122000,5332235,2200,2200,2200,2200,0
20230620,121900,5332235,2200,2200,2200,2200,2
20230620,121800,5327835,2200,2200,2200,2200,2
20230620,121700,5323435,2220,2220,2220,2220,0
20230620,121600,5323435,2220,2220,2220,2220,0
20230620,121500,5323435,2220,2220,2220,2220,0
20230620,121400,5323435,2220,2220,2220,2220,1
20230620,121300,5321215,2200,2200,2200,2200,2
20230620,121200,5316815,2200,2200,2200,2200,0
20230620,121100,5316815,2200,2200,2200,2200,2
20230620,121000,5312415,2200,2200,2200,2200,0
20230620,120900,5312415,2200,2200,2200,2200,0
20230620,120800,5312415,2200,2200,2200,2200,2
20230620,120700,5308015,2200,2200,2200,2200,0
20230620,120600,5308015,2200,2200,2200,2200,0
20230620,120500,5308015,2200,2200,2200,2200,2
20230620,120400,5303615,2200,2200,2200,2200,0
20230620,120300,5303615,2200,2200,2200,2200,0
20230620,120200,5303615,2200,2200,2200,2200,2
20230620,120100,5299215,2200,2200,2200,2200,0
20230620,120000,5299215,2200,2200,2200,2200,2
20230620,115900,5294815,2200,2200,2200,2200,2
20230620,115800,5290415,2220,2220,2220,2220,0
20230620,115700,5290415,2220,2220,2220,2220,0
20230620,115600,5290415,2220,2220,2220,2220,1
20230620,115500,5288195,2200,2200,2200,2200,0
20230620,115400,5288195,2200,2200,2200,2200,2
20230620,115300,5283795,2200,2200,2200,2200,0
20230620,115200,5283795,2200,2200,2200,2200,2
20230620,115100,5279395,2200,2200,2200,2200,0
20230620,115000,5279395,2200,2200,2200,2200,0
20230620,114900,5279395,2200,2200,2200,2200,2
20230620,114800,5274995,2200,2200,2200,2200,2
20230620,114700,5270595,2220,2220,2220,2220,0
20230620,114600,5270595,2220,2220,2220,2220,0
20230620,114500,5270595,2220,2220,2220,2220,0
20230620,114400,5270595,2220,2220,2220,2220,1
20230620,114300,5268375,2200,2200,2200,2200,2
20230620,114200,5263975,2200,2200,2200,2200,0
20230620,114100,5263975,2200,2200,2200,2200,2
20230620,114000,5259575,2200,2200,2200,2200,0
20230620,113900,5259575,2200,2200,2200,2200,0
20230620,113800,5259575,2200,2200,2200,2200,2
20230620,113700,5255175,2200,2200,2200,2200,0
20230620,113600,5255175,2200,2200,2200,2200,0
20230620,113500,5255175,2200,2200,2200,2200,2
20230620,113400,5250775,2200,2200,2200,2200,0
20230620,113300,5250775,2200,2200,2200,2200,0
20230620,113200,5250775,2200,2200,2200,2200,4
20230620,113100,5241975,2220,2220,2220,2220,0
20230620,113000,5241975,2220,2220,2220,2220,0
20230620,112900,5241975,2220,2220,2220,2220,1
20230620,112800,5239755,2200,2200,2200,2200,0
20230620,112700,5239755,2200,2200,2200,2200,2
20230620,112600,5235355,2200,2200,2200,2200,0
20230620,112500,5235355,2200,2200,2200,2200,0
20230620,112400,5235355,2200,2200,2200,2200,2
20230620,112300,5230955,2200,2200,2200,2200,0
20230620,112200,5230955,2200,2200,2200,2200,0
20230620,112100,5230955,2200,2200,2200,2200,2
20230620,112000,5226555,2200,2200,2200,2200,0
20230620,111900,5226555,2200,2200,2200,2200,2
20230620,111800,5222155,2200,2200,2200,2200,0
20230620,111700,5222155,2200,2200,2200,2200,0
20230620,111600,5222155,2200,2200,2200,2200,2
20230620,111500,5217755,2200,2200,2200,2200,0
20230620,111400,5217755,2200,2200,2200,2200,0
20230620,111300,5217755,2200,2200,2200,2200,2
20230620,111200,5213355,2200,2200,2200,2200,0
20230620,111100,5213355,2200,2200,2200,2200,2
20230620,111000,5208955,2200,2200,2200,2200,1000
20230620,110900,3008955,2200,2200,2200,2200,0
20230620,110800,3008955,2200,2200,2200,2200,2
20230620,110700,3004555,2200,2200,2200,2200,0
20230620,110600,3004555,2200,2200,2200,2200,0
20230620,110500,3004555,2200,2200,2200,2200,4
20230620,110400,2995755,2220,2220,2220,2220,0
20230620,110300,2995755,2220,2220,2220,2220,0
20230620,110200,2995755,2220,2220,2220,2220,0
20230620,110100,2995755,2220,2220,2220,2220,1
20230620,110000,2993535,2200,2200,2200,2200,2
20230620,105900,2989135,2200,2200,2200,2200,0
20230620,105800,2989135,2200,2200,2200,2200,0
20230620,105700,2989135,2200,2200,2200,2200,2
20230620,105600,2984735,2200,2200,2200,2200,0
20230620,105500,2984735,2200,2200,2200,2200,0
20230620,105400,2984735,2200,2200,2200,2200,2
20230620,105300,2980335,2200,2200,2200,2200,0
20230620,105200,2980335,2200,2200,2200,2200,0
20230620,105100,2980335,2200,2200,2200,2200,2
20230620,105000,2975935,2200,2200,2200,2200,0
20230620,104900,2975935,2200,2200,2200,2200,2
20230620,104800,2971535,2200,2200,2200,2200,12
20230620,104700,2945135,2220,2220,2220,2220,1
20230620,104600,2942915,2200,2200,2200,2200,2
20230620,104500,2938515,2205,2205,2205,2205,7
20230620,104400,2923080,2215,2215,2215,2215,3
20230620,104300,2916435,2220,2220,2220,2220,0
20230620,104200,2916435,2220,2220,2220,2220,0
20230620,104100,2916435,2220,2220,2220,2220,0
20230620,104000,2916435,2220,2220,2220,2220,0
20230620,103900,2916435,2220,2220,2220,2220,0
20230620,103800,2916435,2220,2220,2220,2220,0
20230620,103700,2916435,2220,2220,2220,2220,0
20230620,103600,2916435,2220,2220,2220,2220,0
20230620,103500,2916435,2220,2220,2220,2220,0
20230620,103400,2916435,2220,2220,2220,2220,0
20230620,103300,2916435,2220,2220,2220,2220,0
20230620,103200,2916435,2220,2220,2220,2220,0
20230620,103100,2916435,2220,2220,2220,2220,0
20230620,103000,2916435,2220,2220,2220,2220,0
20230620,102900,2916435,2220,2220,2220,2220,0
20230620,102800,2916435,2220,2220,2220,2220,0
20230620,102700,2916435,2220,2220,2220,2220,0
20230620,102600,2916435,2220,2220,2220,2220,0
20230620,102500,2916435,2220,2220,2220,2220,0
20230620,102400,2916435,2220,2220,2220,2220,0
20230620,102300,2916435,2220,2220,2220,2220,0
20230620,102200,2916435,2220,2220,2220,2220,0
20230620,102100,2916435,2220,2220,2220,2220,0
20230620,102000,2916435,2220,2220,2220,2220,0
20230620,101900,2916435,2220,2220,2220,2220,0
20230620,101800,2916435,2220,2220,2220,2220,39
20230620,101700,2829855,2225,2225,2225,2225,0
20230620,101600,2829855,2225,2225,2225,2225,0
20230620,101500,2829855,2225,2225,2225,2225,0
20230620,101400,2829855,2225,2225,2225,2225,0
20230620,101300,2829855,2225,2225,2225,2225,0
20230620,101200,2829855,2225,2225,2225,2225,0
20230620,101100,2829855,2225,2225,2225,2225,0
20230620,101000,2829855,2225,2225,2225,2225,0
20230620,100900,2829855,2225,2225,2225,2225,0
20230620,100800,2829855,2225,2225,2225,2225,0
20230620,100700,2829855,2225,2225,2225,2225,0
20230620,100600,2829855,2225,2225,2225,2225,0
20230620,100500,2829855,2225,2225,2225,2225,0
20230620,100400,2829855,2225,2225,2225,2225,0
20230620,100300,2829855,2225,2225,2225,2225,0
20230620,100200,2829855,2225,2225,2225,2225,0
20230620,100100,2829855,2225,2225,2225,2225,0
20230620,100000,2829855,2225,2225,2225,2225,0
20230620,095900,2829855,2225,2225,2225,2225,0
20230620,095800,2829855,2225,2225,2225,2225,0
20230620,095700,2829855,2225,2225,2225,2225,0
20230620,095600,2829855,2225,2225,2225,2225,0
20230620,095500,2829855,2225,2225,2225,2225,0
20230620,095400,2829855,2225,2225,2225,2225,0
20230620,095300,2829855,2225,2225,2225,2225,0
20230620,095200,2829855,2225,2225,2225,2225,0
20230620,095100,2829855,2225,2205,2225,2205,14
20230620,095000,2798965,2205,2205,2205,2205,0
20230620,094900,2798965,2205,2205,2205,2205,0
20230620,094800,2798965,2205,2205,2205,2205,50
20230620,094700,2688715,2200,2200,2200,2200,1000
20230620,094600,488715,2210,2210,2210,2210,0
20230620,094500,488715,2210,2210,2210,2210,0
20230620,094400,488715,2210,2210,2210,2210,0
20230620,094300,488715,2210,2210,2210,2210,0
20230620,094200,488715,2210,2210,2210,2210,0
20230620,094100,488715,2210,2210,2210,2210,0
20230620,094000,488715,2210,2210,2210,2210,0
20230620,093900,488715,2210,2210,2210,2210,0
20230620,093800,488715,2210,2210,2210,2210,0
20230620,093700,488715,2210,2210,2210,2210,1
20230620,093600,486505,2200,2200,2200,2200,209
20230620,093500,26705,2225,2225,2225,2225,0
20230620,093400,26705,2225,2225,2225,2225,0
20230620,093300,26705,2225,2225,2225,2225,0
20230620,093200,26705,2225,2225,2225,2225,0
20230620,093100,26705,2225,2225,2225,2225,0
20230620,093000,26705,2225,2225,2225,2225,0
20230620,092900,26705,2225,2225,2225,2225,0
20230620,092800,26705,2225,2225,2225,2225,0
20230620,092700,26705,2225,2225,2225,2225,0
20230620,092600,26705,2225,2225,2225,2225,10
20230620,092500,4455,2225,2225,2225,2225,0
20230620,092400,4455,2225,2225,2225,2225,0
20230620,092300,4455,2225,2225,2225,2225,0
20230620,092200,4455,2225,2225,2225,2225,0
20230620,092100,4455,2225,2225,2225,2225,0
20230620,092000,4455,2225,2225,2225,2225,1
20230620,091900,2230,2230,2230,2230,2230,0
20230620,091800,2230,2230,2230,2230,2230,0
20230620,091700,2230,2230,2230,2230,2230,1
20230620,091600,0,2215,2215,2215,2215,0
20230620,091500,0,2215,2215,2215,2215,0
20230620,091400,0,2215,2215,2215,2215,0
20230620,091300,0,2215,2215,2215,2215,0
20230620,091200,0,2215,2215,2215,2215,0
20230620,091100,0,2215,2215,2215,2215,0
20230620,091000,0,2215,2215,2215,2215,0
20230620,090900,0,2215,2215,2215,2215,0
20230620,090800,0,2215,2215,2215,2215,0
20230620,090700,0,2215,2215,2215,2215,0
20230620,090600,0,2215,2215,2215,2215,0
20230620,090500,0,2215,2215,2215,2215,0
20230620,090400,0,2215,2215,2215,2215,0
20230620,090300,0,2215,2215,2215,2215,0
20230620,090200,0,2215,2215,2215,2215,0
20230620,090100,0,2215,2215,2215,2215,0
20230620,090000,0,2215,2215,2215,2215,0