KissMeData/012200/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,193700,124328735,2285,2285,2285,2285,1023
20230620,193600,124328735,2285,2285,2285,2285,0
20230620,193500,124328735,2285,2285,2285,2285,0
20230620,193400,124328735,2285,2285,2285,2285,0
20230620,193300,124328735,2285,2285,2285,2285,0
20230620,193200,124328735,2285,2285,2285,2285,0
20230620,193100,124328735,2285,2285,2285,2285,0
20230620,193000,124328735,2285,2285,2285,2285,0
20230620,192900,124328735,2285,2285,2285,2285,0
20230620,192800,124328735,2285,2285,2285,2285,0
20230620,192700,124328735,2285,2285,2285,2285,0
20230620,192600,124328735,2285,2285,2285,2285,0
20230620,192500,124328735,2285,2285,2285,2285,0
20230620,192400,124328735,2285,2285,2285,2285,0
20230620,192300,124328735,2285,2285,2285,2285,0
20230620,192200,124328735,2285,2285,2285,2285,0
20230620,192100,124328735,2285,2285,2285,2285,0
20230620,192000,124328735,2285,2285,2285,2285,0
20230620,191900,124328735,2285,2285,2285,2285,0
20230620,191800,124328735,2285,2285,2285,2285,0
20230620,191700,124328735,2285,2285,2285,2285,0
20230620,191600,124328735,2285,2285,2285,2285,0
20230620,191500,124328735,2285,2285,2285,2285,0
20230620,191400,124328735,2285,2285,2285,2285,0
20230620,191300,124328735,2285,2285,2285,2285,0
20230620,191200,124328735,2285,2285,2285,2285,0
20230620,191100,124328735,2285,2285,2285,2285,0
20230620,191000,124328735,2285,2285,2285,2285,0
20230620,190900,124328735,2285,2285,2285,2285,0
20230620,190800,124328735,2285,2285,2285,2285,0
20230620,190700,124328735,2285,2285,2285,2285,1023
20230620,190600,124328735,2285,2285,2285,2285,0
20230620,190500,124328735,2285,2285,2285,2285,0
20230620,190400,124328735,2285,2285,2285,2285,0
20230620,190300,124328735,2285,2285,2285,2285,0
20230620,190200,124328735,2285,2285,2285,2285,0
20230620,190100,124328735,2285,2285,2285,2285,0
20230620,190000,124328735,2285,2285,2285,2285,0
20230620,185900,124328735,2285,2285,2285,2285,0
20230620,185800,124328735,2285,2285,2285,2285,0
20230620,185700,124328735,2285,2285,2285,2285,0
20230620,185600,124328735,2285,2285,2285,2285,0
20230620,185500,124328735,2285,2285,2285,2285,0
20230620,185400,124328735,2285,2285,2285,2285,0
20230620,185300,124328735,2285,2285,2285,2285,0
20230620,185200,124328735,2285,2285,2285,2285,0
20230620,185100,124328735,2285,2285,2285,2285,0
20230620,185000,124328735,2285,2285,2285,2285,0
20230620,184900,124328735,2285,2285,2285,2285,0
20230620,184800,124328735,2285,2285,2285,2285,0
20230620,184700,124328735,2285,2285,2285,2285,0
20230620,184600,124328735,2285,2285,2285,2285,0
20230620,184500,124328735,2285,2285,2285,2285,0
20230620,184400,124328735,2285,2285,2285,2285,0
20230620,184300,124328735,2285,2285,2285,2285,0
20230620,184200,124328735,2285,2285,2285,2285,0
20230620,184100,124328735,2285,2285,2285,2285,0
20230620,184000,124328735,2285,2285,2285,2285,0
20230620,183900,124328735,2285,2285,2285,2285,0
20230620,183800,124328735,2285,2285,2285,2285,0
20230620,183700,124328735,2285,2285,2285,2285,1023
20230620,183600,124328735,2285,2285,2285,2285,0
20230620,183500,124328735,2285,2285,2285,2285,0
20230620,183400,124328735,2285,2285,2285,2285,0
20230620,183300,124328735,2285,2285,2285,2285,0
20230620,183200,124328735,2285,2285,2285,2285,0
20230620,183100,124328735,2285,2285,2285,2285,0
20230620,183000,124328735,2285,2285,2285,2285,0
20230620,182900,124328735,2285,2285,2285,2285,0
20230620,182800,124328735,2285,2285,2285,2285,0
20230620,182700,124328735,2285,2285,2285,2285,0
20230620,182600,124328735,2285,2285,2285,2285,0
20230620,182500,124328735,2285,2285,2285,2285,0
20230620,182400,124328735,2285,2285,2285,2285,0
20230620,182300,124328735,2285,2285,2285,2285,0
20230620,182200,124328735,2285,2285,2285,2285,0
20230620,182100,124328735,2285,2285,2285,2285,0
20230620,182000,124328735,2285,2285,2285,2285,0
20230620,181900,124328735,2285,2285,2285,2285,0
20230620,181800,124328735,2285,2285,2285,2285,0
20230620,181700,124328735,2285,2285,2285,2285,0
20230620,181600,124328735,2285,2285,2285,2285,0
20230620,181500,124328735,2285,2285,2285,2285,0
20230620,181400,124328735,2285,2285,2285,2285,0
20230620,181300,124328735,2285,2285,2285,2285,0
20230620,181200,124328735,2285,2285,2285,2285,0
20230620,181100,124328735,2285,2285,2285,2285,0
20230620,181000,124328735,2285,2285,2285,2285,0
20230620,180900,124328735,2285,2285,2285,2285,0
20230620,180800,124328735,2285,2285,2285,2285,0
20230620,180700,124328735,2285,2285,2285,2285,1023
20230620,180600,124328735,2285,2285,2285,2285,0
20230620,180500,124328735,2285,2285,2285,2285,0
20230620,180400,124328735,2285,2285,2285,2285,0
20230620,180300,124328735,2285,2285,2285,2285,0
20230620,180200,124328735,2285,2285,2285,2285,0
20230620,180100,124328735,2285,2285,2285,2285,0
20230620,180000,124328735,2285,2285,2285,2285,0
20230620,175900,124328735,2285,2285,2285,2285,0
20230620,175800,124328735,2285,2285,2285,2285,0
20230620,175700,124328735,2285,2285,2285,2285,0
20230620,175600,124328735,2285,2285,2285,2285,0
20230620,175500,124328735,2285,2285,2285,2285,0
20230620,175400,124328735,2285,2285,2285,2285,0
20230620,175300,124328735,2285,2285,2285,2285,0
20230620,175200,124328735,2285,2285,2285,2285,0
20230620,175100,124328735,2285,2285,2285,2285,0
20230620,175000,124328735,2285,2285,2285,2285,0
20230620,174900,124328735,2285,2285,2285,2285,0
20230620,174800,124328735,2285,2285,2285,2285,0
20230620,174700,124328735,2285,2285,2285,2285,0
20230620,174600,124328735,2285,2285,2285,2285,0
20230620,174500,124328735,2285,2285,2285,2285,0
20230620,174400,124328735,2285,2285,2285,2285,0
20230620,174300,124328735,2285,2285,2285,2285,0
20230620,174200,124328735,2285,2285,2285,2285,0
20230620,174100,124328735,2285,2285,2285,2285,0
20230620,174000,124328735,2285,2285,2285,2285,0
20230620,173900,124328735,2285,2285,2285,2285,0
20230620,173800,124328735,2285,2285,2285,2285,0
20230620,173700,124328735,2285,2285,2285,2285,1023
20230620,173600,124328735,2285,2285,2285,2285,0
20230620,173500,124328735,2285,2285,2285,2285,0
20230620,173400,124328735,2285,2285,2285,2285,0
20230620,173300,124328735,2285,2285,2285,2285,0
20230620,173200,124328735,2285,2285,2285,2285,0
20230620,173100,124328735,2285,2285,2285,2285,0
20230620,173000,124328735,2285,2285,2285,2285,0
20230620,172900,124328735,2285,2285,2285,2285,0
20230620,172800,124328735,2285,2285,2285,2285,0
20230620,172700,124328735,2285,2285,2285,2285,0
20230620,172600,124328735,2285,2285,2285,2285,0
20230620,172500,124328735,2285,2285,2285,2285,0
20230620,172400,124328735,2285,2285,2285,2285,0
20230620,172300,124328735,2285,2285,2285,2285,0
20230620,172200,124328735,2285,2285,2285,2285,0
20230620,172100,124328735,2285,2285,2285,2285,0
20230620,172000,124328735,2285,2285,2285,2285,0
20230620,171900,124328735,2285,2285,2285,2285,0
20230620,171800,124328735,2285,2285,2285,2285,0
20230620,171700,124328735,2285,2285,2285,2285,0
20230620,171600,124328735,2285,2285,2285,2285,0
20230620,171500,124328735,2285,2285,2285,2285,0
20230620,171400,124328735,2285,2285,2285,2285,0
20230620,171300,124328735,2285,2285,2285,2285,0
20230620,171200,124328735,2285,2285,2285,2285,0
20230620,171100,124328735,2285,2285,2285,2285,0
20230620,171000,124328735,2285,2285,2285,2285,0
20230620,170900,124328735,2285,2285,2285,2285,0
20230620,170800,124328735,2285,2285,2285,2285,0
20230620,170700,124328735,2285,2285,2285,2285,1023
20230620,170600,124328735,2285,2285,2285,2285,0
20230620,170500,124328735,2285,2285,2285,2285,0
20230620,170400,124328735,2285,2285,2285,2285,0
20230620,170300,124328735,2285,2285,2285,2285,0
20230620,170200,124328735,2285,2285,2285,2285,0
20230620,170100,124328735,2285,2285,2285,2285,0
20230620,170000,124328735,2285,2285,2285,2285,0
20230620,165900,124328735,2285,2285,2285,2285,0
20230620,165800,124328735,2285,2285,2285,2285,0
20230620,165700,124328735,2285,2285,2285,2285,0
20230620,165600,124328735,2285,2285,2285,2285,0
20230620,165500,124328735,2285,2285,2285,2285,0
20230620,165400,124328735,2285,2285,2285,2285,0
20230620,165300,124328735,2285,2285,2285,2285,0
20230620,165200,124328735,2285,2285,2285,2285,0
20230620,165100,124328735,2285,2285,2285,2285,0
20230620,165000,124328735,2285,2285,2285,2285,0
20230620,164900,124328735,2285,2285,2285,2285,0
20230620,164800,124328735,2285,2285,2285,2285,0
20230620,164700,124328735,2285,2285,2285,2285,0
20230620,164600,124328735,2285,2285,2285,2285,0
20230620,164500,124328735,2285,2285,2285,2285,0
20230620,164400,124328735,2285,2285,2285,2285,0
20230620,164300,124328735,2285,2285,2285,2285,0
20230620,164200,124328735,2285,2285,2285,2285,0
20230620,164100,124328735,2285,2285,2285,2285,0
20230620,164000,124328735,2285,2285,2285,2285,0
20230620,163900,124328735,2285,2285,2285,2285,0
20230620,163800,124328735,2285,2285,2285,2285,0
20230620,163700,124328735,2285,2285,2285,2285,1023
20230620,163600,124328735,2285,2285,2285,2285,0
20230620,163500,124328735,2285,2285,2285,2285,0
20230620,163400,124328735,2285,2285,2285,2285,0
20230620,163300,124328735,2285,2285,2285,2285,0
20230620,163200,124328735,2285,2285,2285,2285,0
20230620,163100,124328735,2285,2285,2285,2285,0
20230620,163000,124328735,2285,2285,2285,2285,0
20230620,162900,124328735,2285,2285,2285,2285,0
20230620,162800,124328735,2285,2285,2285,2285,0
20230620,162700,124328735,2285,2285,2285,2285,0
20230620,162600,124328735,2285,2285,2285,2285,0
20230620,162500,124328735,2285,2285,2285,2285,0
20230620,162400,124328735,2285,2285,2285,2285,0
20230620,162300,124328735,2285,2285,2285,2285,0
20230620,162200,124328735,2285,2285,2285,2285,0
20230620,162100,124328735,2285,2285,2285,2285,0
20230620,162000,124328735,2285,2285,2285,2285,0
20230620,161900,124328735,2285,2285,2285,2285,0
20230620,161800,124328735,2285,2285,2285,2285,0
20230620,161700,124328735,2285,2285,2285,2285,0
20230620,161600,124328735,2285,2285,2285,2285,0
20230620,161500,124328735,2285,2285,2285,2285,0
20230620,161400,124328735,2285,2285,2285,2285,0
20230620,161300,124328735,2285,2285,2285,2285,0
20230620,161200,124328735,2285,2285,2285,2285,0
20230620,161100,124328735,2285,2285,2285,2285,0
20230620,161000,124328735,2285,2285,2285,2285,0
20230620,160900,124328735,2285,2285,2285,2285,0
20230620,160800,124328735,2285,2285,2285,2285,0
20230620,160700,124328735,2285,2285,2285,2285,1023
20230620,160600,124328735,2285,2285,2285,2285,0
20230620,160500,124328735,2285,2285,2285,2285,0
20230620,160400,124328735,2285,2285,2285,2285,0
20230620,160300,124328735,2285,2285,2285,2285,0
20230620,160200,124328735,2285,2285,2285,2285,0
20230620,160100,124328735,2285,2285,2285,2285,0
20230620,160000,124328735,2285,2285,2285,2285,0
20230620,155900,124328735,2285,2285,2285,2285,0
20230620,155800,124328735,2285,2285,2285,2285,0
20230620,155700,124328735,2285,2285,2285,2285,0
20230620,155600,124328735,2285,2285,2285,2285,0
20230620,155500,124328735,2285,2285,2285,2285,0
20230620,155400,124328735,2285,2285,2285,2285,0
20230620,155300,124328735,2285,2285,2285,2285,0
20230620,155200,124328735,2285,2285,2285,2285,0
20230620,155100,124328735,2285,2285,2285,2285,0
20230620,155000,124328735,2285,2285,2285,2285,0
20230620,154900,124328735,2285,2285,2285,2285,0
20230620,154800,124328735,2285,2285,2285,2285,0
20230620,154700,124328735,2285,2285,2285,2285,0
20230620,154600,124328735,2285,2285,2285,2285,0
20230620,154500,124328735,2285,2285,2285,2285,0
20230620,154400,124328735,2285,2285,2285,2285,0
20230620,154300,124328735,2285,2285,2285,2285,0
20230620,154200,124328735,2285,2285,2285,2285,0
20230620,154100,124328735,2285,2285,2285,2285,0
20230620,154000,124328735,2285,2285,2285,2285,0
20230620,153900,124328735,2285,2285,2285,2285,0
20230620,153800,124328735,2285,2285,2285,2285,0
20230620,153700,124328735,2285,2285,2285,2285,1023
20230620,153600,124328735,2285,2285,2285,2285,0
20230620,153500,124328735,2285,2285,2285,2285,0
20230620,153400,124328735,2285,2285,2285,2285,0
20230620,153300,124328735,2285,2285,2285,2285,0
20230620,153200,124328735,2285,2285,2285,2285,0
20230620,153100,124328735,2285,2285,2285,2285,0
20230620,153000,124328735,2285,2285,2285,2285,1023
20230620,152900,121991180,2275,2275,2275,2275,0
20230620,152800,121991180,2275,2275,2275,2275,0
20230620,152700,121991180,2275,2275,2275,2275,0
20230620,152600,121991180,2275,2275,2275,2275,0
20230620,152500,121991180,2275,2275,2275,2275,0
20230620,152400,121991180,2275,2275,2275,2275,0
20230620,152300,121991180,2275,2275,2275,2275,0
20230620,152200,121991180,2275,2275,2275,2275,0
20230620,152100,121991180,2275,2275,2275,2275,0
20230620,152000,121991180,2275,2275,2275,2275,0
20230620,151900,121991180,2275,2260,2275,2250,1105
20230620,151800,119490680,2265,2260,2265,2260,25
20230620,151700,119434105,2265,2265,2265,2265,110
20230620,151600,119184955,2265,2265,2265,2265,101
20230620,151500,118956190,2260,2260,2260,2260,0
20230620,151400,118956190,2260,2260,2260,2260,9
20230620,151300,118935850,2270,2270,2270,2270,1
20230620,151200,118933580,2270,2260,2280,2225,18740
20230620,151100,77015005,2280,2280,2280,2280,0
20230620,151000,77015005,2280,2280,2280,2280,0
20230620,150900,77015005,2280,2280,2280,2280,0
20230620,150800,77015005,2280,2280,2280,2280,0
20230620,150700,77015005,2280,2280,2280,2280,0
20230620,150600,77015005,2280,2280,2280,2280,10
20230620,150500,76992205,2275,2275,2275,2275,800
20230620,150400,75172205,2275,2275,2275,2275,3
20230620,150300,75165380,2270,2270,2270,2270,0
20230620,150200,75165380,2270,2270,2270,2270,0
20230620,150100,75165380,2270,2270,2270,2270,0
20230620,150000,75165380,2270,2270,2270,2270,0
20230620,145900,75165380,2270,2270,2270,2270,0
20230620,145800,75165380,2270,2270,2270,2270,61
20230620,145700,75026910,2270,2260,2270,2260,120
20230620,145600,74754550,2260,2260,2260,2260,0
20230620,145500,74754550,2260,2260,2260,2260,53
20230620,145400,74634770,2270,2270,2270,2270,0
20230620,145300,74634770,2270,2270,2270,2270,1
20230620,145200,74632500,2270,2270,2270,2270,0
20230620,145100,74632500,2270,2270,2270,2270,0
20230620,145000,74632500,2270,2270,2270,2270,0
20230620,144900,74632500,2270,2270,2270,2270,1
20230620,144800,74630230,2270,2265,2270,2265,175
20230620,144700,74232985,2265,2265,2265,2265,23
20230620,144600,74180890,2265,2255,2275,2255,642
20230620,144500,72731360,2255,2255,2255,2255,0
20230620,144400,72731360,2255,2265,2265,2255,4537
20230620,144300,62480340,2275,2275,2275,2275,0
20230620,144200,62480340,2275,2275,2275,2275,0
20230620,144100,62480340,2275,2275,2275,2275,100
20230620,144000,62252840,2265,2265,2265,2265,0
20230620,143900,62252840,2265,2265,2265,2265,0
20230620,143800,62252840,2265,2265,2265,2265,4
20230620,143700,62243780,2275,2275,2275,2275,0
20230620,143600,62243780,2275,2275,2275,2275,0
20230620,143500,62243780,2275,2275,2275,2275,0
20230620,143400,62243780,2275,2275,2275,2275,0
20230620,143300,62243780,2275,2275,2275,2275,0
20230620,143200,62243780,2275,2275,2275,2275,0
20230620,143100,62243780,2275,2275,2275,2275,0
20230620,143000,62243780,2275,2275,2275,2275,0
20230620,142900,62243780,2275,2275,2275,2275,0
20230620,142800,62243780,2275,2275,2275,2275,0
20230620,142700,62243780,2275,2275,2275,2275,0
20230620,142600,62243780,2275,2275,2275,2275,0
20230620,142500,62243780,2275,2275,2275,2275,2
20230620,142400,62239230,2270,2275,2275,2270,8
20230620,142300,62221055,2270,2270,2270,2270,0
20230620,142200,62221055,2270,2270,2270,2270,0
20230620,142100,62221055,2270,2270,2270,2270,0
20230620,142000,62221055,2270,2270,2270,2270,0
20230620,141900,62221055,2270,2270,2270,2270,1
20230620,141800,62218785,2275,2275,2275,2275,0
20230620,141700,62218785,2275,2275,2275,2275,0
20230620,141600,62218785,2275,2275,2275,2275,0
20230620,141500,62218785,2275,2275,2275,2275,0
20230620,141400,62218785,2275,2270,2275,2270,8
20230620,141300,62200615,2270,2270,2270,2270,0
20230620,141200,62200615,2270,2270,2270,2270,0
20230620,141100,62200615,2270,2270,2270,2270,192
20230620,141000,61764775,2270,2270,2270,2270,0
20230620,140900,61764775,2270,2270,2270,2270,0
20230620,140800,61764775,2270,2270,2270,2270,0
20230620,140700,61764775,2270,2270,2270,2270,0
20230620,140600,61764775,2270,2270,2270,2270,128
20230620,140500,61474215,2275,2275,2275,2275,0
20230620,140400,61474215,2275,2275,2275,2275,0
20230620,140300,61474215,2275,2275,2275,2275,0
20230620,140200,61474215,2275,2275,2275,2275,3
20230620,140100,61467390,2270,2270,2270,2270,334
20230620,140000,60709210,2270,2270,2270,2270,1
20230620,135900,60706940,2275,2275,2275,2275,0
20230620,135800,60706940,2275,2275,2275,2275,0
20230620,135700,60706940,2275,2275,2275,2275,691
20230620,135600,59134915,2285,2285,2285,2285,0
20230620,135500,59134915,2285,2285,2285,2285,0
20230620,135400,59134915,2285,2285,2285,2285,0
20230620,135300,59134915,2285,2285,2285,2285,0
20230620,135200,59134915,2285,2285,2285,2285,0
20230620,135100,59134915,2285,2285,2285,2285,0
20230620,135000,59134915,2285,2285,2285,2285,0
20230620,134900,59134915,2285,2285,2285,2285,0
20230620,134800,59134915,2285,2285,2285,2285,0
20230620,134700,59134915,2285,2285,2285,2285,0
20230620,134600,59134915,2285,2285,2285,2285,5
20230620,134500,59123490,2275,2275,2275,2275,0
20230620,134400,59123490,2275,2275,2275,2275,0
20230620,134300,59123490,2275,2275,2275,2275,0
20230620,134200,59123490,2275,2280,2280,2275,417
20230620,134100,58173980,2285,2285,2285,2285,5
20230620,134000,58162555,2280,2280,2280,2280,0
20230620,133900,58162555,2280,2280,2280,2280,0
20230620,133800,58162555,2280,2285,2285,2280,333
20230620,133700,57401815,2285,2285,2285,2285,0
20230620,133600,57401815,2285,2285,2285,2285,0
20230620,133500,57401815,2285,2285,2285,2285,0
20230620,133400,57401815,2285,2285,2285,2285,0
20230620,133300,57401815,2285,2285,2285,2285,0
20230620,133200,57401815,2285,2285,2285,2285,0
20230620,133100,57401815,2285,2285,2285,2285,0
20230620,133000,57401815,2285,2285,2285,2285,0
20230620,132900,57401815,2285,2285,2285,2285,0
20230620,132800,57401815,2285,2285,2285,2285,0
20230620,132700,57401815,2285,2285,2285,2285,0
20230620,132600,57401815,2285,2285,2285,2285,0
20230620,132500,57401815,2285,2285,2285,2285,9
20230620,132400,57381250,2285,2285,2285,2285,0
20230620,132300,57381250,2285,2285,2285,2285,0
20230620,132200,57381250,2285,2285,2285,2285,0
20230620,132100,57381250,2285,2285,2285,2285,0
20230620,132000,57381250,2285,2285,2285,2285,0
20230620,131900,57381250,2285,2285,2285,2285,1
20230620,131800,57378965,2285,2285,2285,2285,0
20230620,131700,57378965,2285,2285,2285,2285,0
20230620,131600,57378965,2285,2285,2285,2285,0
20230620,131500,57378965,2285,2285,2285,2285,0
20230620,131400,57378965,2285,2285,2285,2285,0
20230620,131300,57378965,2285,2285,2285,2285,1
20230620,131200,57376680,2285,2285,2285,2285,0
20230620,131100,57376680,2285,2285,2285,2285,0
20230620,131000,57376680,2285,2285,2285,2285,0
20230620,130900,57376680,2285,2285,2285,2285,0
20230620,130800,57376680,2285,2285,2285,2285,0
20230620,130700,57376680,2285,2285,2285,2285,0
20230620,130600,57376680,2285,2285,2285,2285,0
20230620,130500,57376680,2285,2285,2285,2285,0
20230620,130400,57376680,2285,2285,2285,2285,0
20230620,130300,57376680,2285,2285,2285,2285,0
20230620,130200,57376680,2285,2280,2285,2280,60
20230620,130100,57239865,2280,2280,2280,2280,0
20230620,130000,57239865,2280,2280,2280,2280,0
20230620,125900,57239865,2280,2280,2280,2280,1
20230620,125800,57237585,2280,2280,2280,2280,0
20230620,125700,57237585,2280,2280,2280,2280,1
20230620,125600,57235305,2280,2280,2280,2280,50
20230620,125500,57121305,2280,2280,2280,2280,672
20230620,125400,55589145,2280,2280,2280,2280,0
20230620,125300,55589145,2280,2280,2280,2280,6419
20230620,125200,40953825,2285,2285,2285,2285,0
20230620,125100,40953825,2285,2285,2285,2285,0
20230620,125000,40953825,2285,2285,2285,2285,0
20230620,124900,40953825,2285,2285,2285,2285,0
20230620,124800,40953825,2285,2285,2285,2285,0
20230620,124700,40953825,2285,2285,2285,2285,0
20230620,124600,40953825,2285,2285,2285,2285,0
20230620,124500,40953825,2285,2285,2285,2285,0
20230620,124400,40953825,2285,2285,2285,2285,0
20230620,124300,40953825,2285,2285,2285,2285,0
20230620,124200,40953825,2285,2285,2285,2285,0
20230620,124100,40953825,2285,2285,2285,2285,0
20230620,124000,40953825,2285,2285,2285,2285,0
20230620,123900,40953825,2285,2285,2285,2285,0
20230620,123800,40953825,2285,2285,2285,2285,0
20230620,123700,40953825,2285,2285,2285,2285,0
20230620,123600,40953825,2285,2285,2285,2285,0
20230620,123500,40953825,2285,2285,2285,2285,100
20230620,123400,40725325,2290,2290,2290,2290,0
20230620,123300,40725325,2290,2290,2290,2290,0
20230620,123200,40725325,2290,2290,2290,2290,0
20230620,123100,40725325,2290,2290,2290,2290,0
20230620,123000,40725325,2290,2290,2290,2290,0
20230620,122900,40725325,2290,2290,2290,2290,0
20230620,122800,40725325,2290,2290,2290,2290,0
20230620,122700,40725325,2290,2290,2290,2290,0
20230620,122600,40725325,2290,2290,2290,2290,0
20230620,122500,40725325,2290,2290,2290,2290,0
20230620,122400,40725325,2290,2290,2290,2290,0
20230620,122300,40725325,2290,2290,2290,2290,0
20230620,122200,40725325,2290,2290,2290,2290,0
20230620,122100,40725325,2290,2290,2290,2290,0
20230620,122000,40725325,2290,2290,2290,2290,0
20230620,121900,40725325,2290,2290,2290,2290,0
20230620,121800,40725325,2290,2290,2290,2290,0
20230620,121700,40725325,2290,2290,2290,2290,0
20230620,121600,40725325,2290,2290,2290,2290,0
20230620,121500,40725325,2290,2290,2290,2290,0
20230620,121400,40725325,2290,2290,2290,2290,4
20230620,121300,40716165,2285,2285,2285,2285,0
20230620,121200,40716165,2285,2285,2285,2285,0
20230620,121100,40716165,2285,2285,2285,2285,0
20230620,121000,40716165,2285,2285,2285,2285,0
20230620,120900,40716165,2285,2285,2285,2285,1
20230620,120800,40713880,2285,2285,2285,2285,0
20230620,120700,40713880,2285,2285,2285,2285,0
20230620,120600,40713880,2285,2285,2285,2285,100
20230620,120500,40485380,2290,2290,2290,2290,0
20230620,120400,40485380,2290,2290,2290,2290,0
20230620,120300,40485380,2290,2290,2290,2290,0
20230620,120200,40485380,2290,2290,2290,2290,5
20230620,120100,40473930,2290,2290,2290,2290,0
20230620,120000,40473930,2290,2290,2290,2290,0
20230620,115900,40473930,2290,2290,2290,2290,0
20230620,115800,40473930,2290,2290,2290,2290,5
20230620,115700,40462480,2280,2280,2280,2280,0
20230620,115600,40462480,2280,2280,2280,2280,0
20230620,115500,40462480,2280,2280,2280,2280,0
20230620,115400,40462480,2280,2280,2280,2280,0
20230620,115300,40462480,2280,2280,2280,2280,0
20230620,115200,40462480,2280,2280,2280,2280,0
20230620,115100,40462480,2280,2280,2280,2280,1
20230620,115000,40460200,2275,2275,2275,2275,136
20230620,114900,40150800,2275,2275,2275,2275,200
20230620,114800,39695800,2290,2290,2290,2290,0
20230620,114700,39695800,2290,2290,2290,2290,0
20230620,114600,39695800,2290,2290,2290,2290,0
20230620,114500,39695800,2290,2290,2290,2290,0
20230620,114400,39695800,2290,2285,2290,2285,5
20230620,114300,39684370,2290,2290,2290,2290,0
20230620,114200,39684370,2290,2290,2290,2290,0
20230620,114100,39684370,2290,2290,2290,2290,0
20230620,114000,39684370,2290,2290,2290,2290,0
20230620,113900,39684370,2290,2290,2290,2290,10
20230620,113800,39661470,2290,2285,2290,2285,109
20230620,113700,39412400,2295,2295,2295,2295,0
20230620,113600,39412400,2295,2295,2295,2295,0
20230620,113500,39412400,2295,2295,2295,2295,0
20230620,113400,39412400,2295,2295,2295,2295,0
20230620,113300,39412400,2295,2295,2295,2295,0
20230620,113200,39412400,2295,2295,2295,2295,0
20230620,113100,39412400,2295,2295,2295,2295,0
20230620,113000,39412400,2295,2295,2295,2295,0
20230620,112900,39412400,2295,2295,2295,2295,0
20230620,112800,39412400,2295,2295,2295,2295,0
20230620,112700,39412400,2295,2295,2295,2295,0
20230620,112600,39412400,2295,2295,2295,2295,0
20230620,112500,39412400,2295,2295,2295,2295,0
20230620,112400,39412400,2295,2295,2295,2295,0
20230620,112300,39412400,2295,2290,2295,2290,2010
20230620,112200,34801070,2290,2285,2290,2285,501
20230620,112100,33656280,2285,2285,2285,2285,0
20230620,112000,33656280,2285,2285,2285,2285,0
20230620,111900,33656280,2285,2285,2285,2285,0
20230620,111800,33656280,2285,2285,2285,2285,0
20230620,111700,33656280,2285,2285,2285,2285,0
20230620,111600,33656280,2285,2285,2285,2285,0
20230620,111500,33656280,2285,2285,2285,2285,0
20230620,111400,33656280,2285,2285,2285,2285,0
20230620,111300,33656280,2285,2285,2285,2285,3
20230620,111200,33649425,2285,2285,2285,2285,0
20230620,111100,33649425,2285,2285,2285,2285,0
20230620,111000,33649425,2285,2285,2285,2285,0
20230620,110900,33649425,2285,2285,2285,2285,38
20230620,110800,33562595,2280,2280,2280,2280,0
20230620,110700,33562595,2280,2280,2280,2280,0
20230620,110600,33562595,2280,2280,2280,2280,0
20230620,110500,33562595,2280,2280,2280,2280,0
20230620,110400,33562595,2280,2280,2280,2280,0
20230620,110300,33562595,2280,2280,2280,2280,2966
20230620,110200,26800115,2280,2280,2280,2280,0
20230620,110100,26800115,2280,2280,2280,2280,2601
20230620,110000,20869835,2280,2280,2280,2280,0
20230620,105900,20869835,2280,2275,2280,2275,272
20230620,105800,20250750,2270,2270,2270,2270,0
20230620,105700,20250750,2270,2270,2270,2270,490
20230620,105600,19138450,2270,2270,2270,2270,0
20230620,105500,19138450,2270,2270,2270,2270,0
20230620,105400,19138450,2270,2270,2270,2270,0
20230620,105300,19138450,2270,2270,2270,2270,0
20230620,105200,19138450,2270,2270,2270,2270,0
20230620,105100,19138450,2270,2270,2270,2270,1
20230620,105000,19136180,2270,2270,2270,2270,0
20230620,104900,19136180,2270,2270,2270,2270,2
20230620,104800,19131640,2270,2270,2270,2270,0
20230620,104700,19131640,2270,2270,2270,2270,0
20230620,104600,19131640,2270,2270,2270,2270,0
20230620,104500,19131640,2270,2270,2270,2270,0
20230620,104400,19131640,2270,2270,2270,2270,21
20230620,104300,19083970,2270,2270,2270,2270,0
20230620,104200,19083970,2270,2270,2270,2270,0
20230620,104100,19083970,2270,2270,2270,2270,0
20230620,104000,19083970,2270,2270,2270,2270,0
20230620,103900,19083970,2270,2270,2270,2270,1
20230620,103800,19081700,2270,2270,2270,2270,0
20230620,103700,19081700,2270,2270,2270,2270,0
20230620,103600,19081700,2270,2270,2270,2270,0
20230620,103500,19081700,2270,2270,2270,2270,9
20230620,103400,19061270,2270,2270,2270,2270,15
20230620,103300,19027220,2270,2270,2270,2270,0
20230620,103200,19027220,2270,2270,2270,2270,0
20230620,103100,19027220,2270,2270,2270,2270,0
20230620,103000,19027220,2270,2270,2270,2270,0
20230620,102900,19027220,2270,2270,2270,2270,1
20230620,102800,19024950,2270,2270,2270,2270,0
20230620,102700,19024950,2270,2270,2270,2270,0
20230620,102600,19024950,2270,2270,2270,2270,0
20230620,102500,19024950,2270,2270,2270,2270,0
20230620,102400,19024950,2270,2270,2270,2270,94
20230620,102300,18811570,2270,2270,2270,2270,0
20230620,102200,18811570,2270,2270,2270,2270,0
20230620,102100,18811570,2270,2270,2270,2270,0
20230620,102000,18811570,2270,2270,2270,2270,0
20230620,101900,18811570,2270,2270,2270,2270,0
20230620,101800,18811570,2270,2270,2270,2270,500
20230620,101700,17676570,2270,2270,2270,2270,0
20230620,101600,17676570,2270,2270,2270,2270,0
20230620,101500,17676570,2270,2270,2270,2270,0
20230620,101400,17676570,2270,2270,2270,2270,0
20230620,101300,17676570,2270,2270,2270,2270,0
20230620,101200,17676570,2270,2270,2270,2270,0
20230620,101100,17676570,2270,2270,2270,2270,3
20230620,101000,17669760,2260,2260,2260,2260,9
20230620,100900,17649420,2270,2270,2270,2270,2
20230620,100800,17644880,2265,2265,2265,2265,0
20230620,100700,17644880,2265,2265,2265,2265,0
20230620,100600,17644880,2265,2265,2265,2265,0
20230620,100500,17644880,2265,2265,2265,2265,100
20230620,100400,17418380,2265,2265,2265,2265,0
20230620,100300,17418380,2265,2265,2265,2265,7
20230620,100200,17402525,2265,2265,2265,2265,100
20230620,100100,17176025,2265,2265,2265,2265,0
20230620,100000,17176025,2265,2265,2265,2265,0
20230620,095900,17176025,2265,2270,2275,2265,147
20230620,095800,16843055,2270,2270,2270,2270,0
20230620,095700,16843055,2270,2270,2270,2270,944
20230620,095600,14700175,2280,2280,2280,2280,0
20230620,095500,14700175,2280,2280,2280,2280,0
20230620,095400,14700175,2280,2280,2280,2280,0
20230620,095300,14700175,2280,2280,2280,2280,0
20230620,095200,14700175,2280,2280,2280,2280,0
20230620,095100,14700175,2280,2280,2280,2280,0
20230620,095000,14700175,2280,2280,2280,2280,0
20230620,094900,14700175,2280,2280,2280,2280,0
20230620,094800,14700175,2280,2275,2280,2270,371
20230620,094700,13857160,2280,2280,2280,2280,0
20230620,094600,13857160,2280,2280,2280,2280,0
20230620,094500,13857160,2280,2280,2280,2280,0
20230620,094400,13857160,2280,2280,2280,2280,0
20230620,094300,13857160,2280,2280,2280,2280,1
20230620,094200,13854880,2280,2280,2280,2280,0
20230620,094100,13854880,2280,2280,2280,2280,0
20230620,094000,13854880,2280,2280,2280,2280,211
20230620,093900,13373800,2285,2285,2285,2285,0
20230620,093800,13373800,2285,2285,2285,2285,0
20230620,093700,13373800,2285,2285,2285,2285,0
20230620,093600,13373800,2285,2285,2285,2285,1
20230620,093500,13371515,2285,2285,2285,2285,10
20230620,093400,13348665,2285,2285,2285,2285,0
20230620,093300,13348665,2285,2285,2285,2285,1
20230620,093200,13346380,2285,2285,2285,2285,1
20230620,093100,13344095,2285,2285,2285,2285,111
20230620,093000,13090460,2290,2290,2290,2290,0
20230620,092900,13090460,2290,2290,2290,2290,0
20230620,092800,13090460,2290,2290,2290,2290,0
20230620,092700,13090460,2290,2290,2290,2290,0
20230620,092600,13090460,2290,2290,2290,2290,0
20230620,092500,13090460,2290,2290,2290,2290,0
20230620,092400,13090460,2290,2290,2290,2290,149
20230620,092300,12749250,2290,2290,2290,2290,0
20230620,092200,12749250,2290,2290,2290,2290,0
20230620,092100,12749250,2290,2290,2290,2290,0
20230620,092000,12749250,2290,2290,2290,2290,1
20230620,091900,12746960,2290,2290,2290,2290,55
20230620,091800,12621010,2290,2290,2290,2290,0
20230620,091700,12621010,2290,2290,2290,2290,0
20230620,091600,12621010,2290,2290,2290,2290,0
20230620,091500,12621010,2290,2290,2290,2290,0
20230620,091400,12621010,2290,2290,2290,2290,0
20230620,091300,12621010,2290,2290,2290,2290,0
20230620,091200,12621010,2290,2290,2290,2290,0
20230620,091100,12621010,2290,2290,2290,2290,0
20230620,091000,12621010,2290,2290,2290,2290,153
20230620,090900,12270640,2290,2280,2290,2280,214
20230620,090800,11780590,2290,2290,2290,2290,300
20230620,090700,11093590,2285,2285,2285,2285,0
20230620,090600,11093590,2285,2285,2285,2285,21
20230620,090500,11045605,2285,2285,2285,2285,225
20230620,090400,10531480,2285,2285,2285,2285,29
20230620,090300,10465215,2285,2285,2285,2285,109
20230620,090200,10216150,2285,2280,2285,2280,96
20230620,090100,9997240,2285,2280,2285,2270,2702
20230620,090000,3836515,2285,2285,2285,2285,1679