KissMeData/016090/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,190700,186424450,2210,2210,2210,2210,5669
20230620,190600,186424450,2210,2210,2210,2210,0
20230620,190500,186424450,2210,2210,2210,2210,0
20230620,190400,186424450,2210,2210,2210,2210,0
20230620,190300,186424450,2210,2210,2210,2210,0
20230620,190200,186424450,2210,2210,2210,2210,0
20230620,190100,186424450,2210,2210,2210,2210,0
20230620,190000,186424450,2210,2210,2210,2210,0
20230620,185900,186424450,2210,2210,2210,2210,0
20230620,185800,186424450,2210,2210,2210,2210,0
20230620,185700,186424450,2210,2210,2210,2210,0
20230620,185600,186424450,2210,2210,2210,2210,0
20230620,185500,186424450,2210,2210,2210,2210,0
20230620,185400,186424450,2210,2210,2210,2210,0
20230620,185300,186424450,2210,2210,2210,2210,0
20230620,185200,186424450,2210,2210,2210,2210,0
20230620,185100,186424450,2210,2210,2210,2210,0
20230620,185000,186424450,2210,2210,2210,2210,0
20230620,184900,186424450,2210,2210,2210,2210,0
20230620,184800,186424450,2210,2210,2210,2210,0
20230620,184700,186424450,2210,2210,2210,2210,0
20230620,184600,186424450,2210,2210,2210,2210,0
20230620,184500,186424450,2210,2210,2210,2210,0
20230620,184400,186424450,2210,2210,2210,2210,0
20230620,184300,186424450,2210,2210,2210,2210,0
20230620,184200,186424450,2210,2210,2210,2210,0
20230620,184100,186424450,2210,2210,2210,2210,0
20230620,184000,186424450,2210,2210,2210,2210,0
20230620,183900,186424450,2210,2210,2210,2210,0
20230620,183800,186424450,2210,2210,2210,2210,0
20230620,183700,186424450,2210,2210,2210,2210,5669
20230620,183600,186424450,2210,2210,2210,2210,0
20230620,183500,186424450,2210,2210,2210,2210,0
20230620,183400,186424450,2210,2210,2210,2210,0
20230620,183300,186424450,2210,2210,2210,2210,0
20230620,183200,186424450,2210,2210,2210,2210,0
20230620,183100,186424450,2210,2210,2210,2210,0
20230620,183000,186424450,2210,2210,2210,2210,0
20230620,182900,186424450,2210,2210,2210,2210,0
20230620,182800,186424450,2210,2210,2210,2210,0
20230620,182700,186424450,2210,2210,2210,2210,0
20230620,182600,186424450,2210,2210,2210,2210,0
20230620,182500,186424450,2210,2210,2210,2210,0
20230620,182400,186424450,2210,2210,2210,2210,0
20230620,182300,186424450,2210,2210,2210,2210,0
20230620,182200,186424450,2210,2210,2210,2210,0
20230620,182100,186424450,2210,2210,2210,2210,0
20230620,182000,186424450,2210,2210,2210,2210,0
20230620,181900,186424450,2210,2210,2210,2210,0
20230620,181800,186424450,2210,2210,2210,2210,0
20230620,181700,186424450,2210,2210,2210,2210,0
20230620,181600,186424450,2210,2210,2210,2210,0
20230620,181500,186424450,2210,2210,2210,2210,0
20230620,181400,186424450,2210,2210,2210,2210,0
20230620,181300,186424450,2210,2210,2210,2210,0
20230620,181200,186424450,2210,2210,2210,2210,0
20230620,181100,186424450,2210,2210,2210,2210,0
20230620,181000,186424450,2210,2210,2210,2210,0
20230620,180900,186424450,2210,2210,2210,2210,0
20230620,180800,186424450,2210,2210,2210,2210,0
20230620,180700,186424450,2210,2210,2210,2210,5669
20230620,180600,186424450,2210,2210,2210,2210,0
20230620,180500,186424450,2210,2210,2210,2210,0
20230620,180400,186424450,2210,2210,2210,2210,0
20230620,180300,186424450,2210,2210,2210,2210,0
20230620,180200,186424450,2210,2210,2210,2210,0
20230620,180100,186424450,2210,2210,2210,2210,0
20230620,180000,186424450,2210,2210,2210,2210,0
20230620,175900,186424450,2210,2210,2210,2210,0
20230620,175800,186424450,2210,2210,2210,2210,0
20230620,175700,186424450,2210,2210,2210,2210,0
20230620,175600,186424450,2210,2210,2210,2210,0
20230620,175500,186424450,2210,2210,2210,2210,0
20230620,175400,186424450,2210,2210,2210,2210,0
20230620,175300,186424450,2210,2210,2210,2210,0
20230620,175200,186424450,2210,2210,2210,2210,0
20230620,175100,186424450,2210,2210,2210,2210,0
20230620,175000,186424450,2210,2210,2210,2210,0
20230620,174900,186424450,2210,2210,2210,2210,0
20230620,174800,186424450,2210,2210,2210,2210,0
20230620,174700,186424450,2210,2210,2210,2210,0
20230620,174600,186424450,2210,2210,2210,2210,0
20230620,174500,186424450,2210,2210,2210,2210,0
20230620,174400,186424450,2210,2210,2210,2210,0
20230620,174300,186424450,2210,2210,2210,2210,0
20230620,174200,186424450,2210,2210,2210,2210,0
20230620,174100,186424450,2210,2210,2210,2210,0
20230620,174000,186424450,2210,2210,2210,2210,0
20230620,173900,186424450,2210,2210,2210,2210,0
20230620,173800,186424450,2210,2210,2210,2210,0
20230620,173700,186424450,2210,2210,2210,2210,5669
20230620,173600,186424450,2210,2210,2210,2210,0
20230620,173500,186424450,2210,2210,2210,2210,0
20230620,173400,186424450,2210,2210,2210,2210,0
20230620,173300,186424450,2210,2210,2210,2210,0
20230620,173200,186424450,2210,2210,2210,2210,0
20230620,173100,186424450,2210,2210,2210,2210,0
20230620,173000,186424450,2210,2210,2210,2210,0
20230620,172900,186424450,2210,2210,2210,2210,0
20230620,172800,186424450,2210,2210,2210,2210,0
20230620,172700,186424450,2210,2210,2210,2210,0
20230620,172600,186424450,2210,2210,2210,2210,0
20230620,172500,186424450,2210,2210,2210,2210,0
20230620,172400,186424450,2210,2210,2210,2210,0
20230620,172300,186424450,2210,2210,2210,2210,0
20230620,172200,186424450,2210,2210,2210,2210,0
20230620,172100,186424450,2210,2210,2210,2210,0
20230620,172000,186424450,2210,2210,2210,2210,0
20230620,171900,186424450,2210,2210,2210,2210,0
20230620,171800,186424450,2210,2210,2210,2210,0
20230620,171700,186424450,2210,2210,2210,2210,0
20230620,171600,186424450,2210,2210,2210,2210,0
20230620,171500,186424450,2210,2210,2210,2210,0
20230620,171400,186424450,2210,2210,2210,2210,0
20230620,171300,186424450,2210,2210,2210,2210,0
20230620,171200,186424450,2210,2210,2210,2210,0
20230620,171100,186424450,2210,2210,2210,2210,0
20230620,171000,186424450,2210,2210,2210,2210,0
20230620,170900,186424450,2210,2210,2210,2210,0
20230620,170800,186424450,2210,2210,2210,2210,0
20230620,170700,186424450,2210,2210,2210,2210,5669
20230620,170600,186424450,2210,2210,2210,2210,0
20230620,170500,186424450,2210,2210,2210,2210,0
20230620,170400,186424450,2210,2210,2210,2210,0
20230620,170300,186424450,2210,2210,2210,2210,0
20230620,170200,186424450,2210,2210,2210,2210,0
20230620,170100,186424450,2210,2210,2210,2210,0
20230620,170000,186424450,2210,2210,2210,2210,0
20230620,165900,186424450,2210,2210,2210,2210,0
20230620,165800,186424450,2210,2210,2210,2210,0
20230620,165700,186424450,2210,2210,2210,2210,0
20230620,165600,186424450,2210,2210,2210,2210,0
20230620,165500,186424450,2210,2210,2210,2210,0
20230620,165400,186424450,2210,2210,2210,2210,0
20230620,165300,186424450,2210,2210,2210,2210,0
20230620,165200,186424450,2210,2210,2210,2210,0
20230620,165100,186424450,2210,2210,2210,2210,0
20230620,165000,186424450,2210,2210,2210,2210,0
20230620,164900,186424450,2210,2210,2210,2210,0
20230620,164800,186424450,2210,2210,2210,2210,0
20230620,164700,186424450,2210,2210,2210,2210,0
20230620,164600,186424450,2210,2210,2210,2210,0
20230620,164500,186424450,2210,2210,2210,2210,0
20230620,164400,186424450,2210,2210,2210,2210,0
20230620,164300,186424450,2210,2210,2210,2210,0
20230620,164200,186424450,2210,2210,2210,2210,0
20230620,164100,186424450,2210,2210,2210,2210,0
20230620,164000,186424450,2210,2210,2210,2210,0
20230620,163900,186424450,2210,2210,2210,2210,0
20230620,163800,186424450,2210,2210,2210,2210,0
20230620,163700,186424450,2210,2210,2210,2210,5669
20230620,163600,186424450,2210,2210,2210,2210,0
20230620,163500,186424450,2210,2210,2210,2210,0
20230620,163400,186424450,2210,2210,2210,2210,0
20230620,163300,186424450,2210,2210,2210,2210,0
20230620,163200,186424450,2210,2210,2210,2210,0
20230620,163100,186424450,2210,2210,2210,2210,0
20230620,163000,186424450,2210,2210,2210,2210,0
20230620,162900,186424450,2210,2210,2210,2210,0
20230620,162800,186424450,2210,2210,2210,2210,0
20230620,162700,186424450,2210,2210,2210,2210,0
20230620,162600,186424450,2210,2210,2210,2210,0
20230620,162500,186424450,2210,2210,2210,2210,0
20230620,162400,186424450,2210,2210,2210,2210,0
20230620,162300,186424450,2210,2210,2210,2210,0
20230620,162200,186424450,2210,2210,2210,2210,0
20230620,162100,186424450,2210,2210,2210,2210,0
20230620,162000,186424450,2210,2210,2210,2210,0
20230620,161900,186424450,2210,2210,2210,2210,0
20230620,161800,186424450,2210,2210,2210,2210,0
20230620,161700,186424450,2210,2210,2210,2210,0
20230620,161600,186424450,2210,2210,2210,2210,0
20230620,161500,186424450,2210,2210,2210,2210,0
20230620,161400,186424450,2210,2210,2210,2210,0
20230620,161300,186424450,2210,2210,2210,2210,0
20230620,161200,186424450,2210,2210,2210,2210,0
20230620,161100,186424450,2210,2210,2210,2210,0
20230620,161000,186424450,2210,2210,2210,2210,0
20230620,160900,186424450,2210,2210,2210,2210,0
20230620,160800,186424450,2210,2210,2210,2210,0
20230620,160700,186424450,2210,2210,2210,2210,5669
20230620,160600,186424450,2210,2210,2210,2210,0
20230620,160500,186424450,2210,2210,2210,2210,0
20230620,160400,186424450,2210,2210,2210,2210,0
20230620,160300,186424450,2210,2210,2210,2210,0
20230620,160200,186424450,2210,2210,2210,2210,0
20230620,160100,186424450,2210,2210,2210,2210,0
20230620,160000,186424450,2210,2210,2210,2210,0
20230620,155900,186424450,2210,2210,2210,2210,0
20230620,155800,186424450,2210,2210,2210,2210,0
20230620,155700,186424450,2210,2210,2210,2210,0
20230620,155600,186424450,2210,2210,2210,2210,0
20230620,155500,186424450,2210,2210,2210,2210,0
20230620,155400,186424450,2210,2210,2210,2210,0
20230620,155300,186424450,2210,2210,2210,2210,0
20230620,155200,186424450,2210,2210,2210,2210,0
20230620,155100,186424450,2210,2210,2210,2210,0
20230620,155000,186424450,2210,2210,2210,2210,0
20230620,154900,186424450,2210,2210,2210,2210,0
20230620,154800,186424450,2210,2210,2210,2210,0
20230620,154700,186424450,2210,2210,2210,2210,0
20230620,154600,186424450,2210,2210,2210,2210,0
20230620,154500,186424450,2210,2210,2210,2210,0
20230620,154400,186424450,2210,2210,2210,2210,0
20230620,154300,186424450,2210,2210,2210,2210,0
20230620,154200,186424450,2210,2210,2210,2210,0
20230620,154100,186424450,2210,2210,2210,2210,0
20230620,154000,186424450,2210,2210,2210,2210,0
20230620,153900,186424450,2210,2210,2210,2210,0
20230620,153800,186424450,2210,2210,2210,2210,0
20230620,153700,186424450,2210,2210,2210,2210,5669
20230620,153600,186424450,2210,2210,2210,2210,0
20230620,153500,186424450,2210,2210,2210,2210,0
20230620,153400,186424450,2210,2210,2210,2210,0
20230620,153300,186424450,2210,2210,2210,2210,0
20230620,153200,186424450,2210,2210,2210,2210,0
20230620,153100,186424450,2210,2210,2210,2210,0
20230620,153000,186424450,2210,2210,2210,2210,5669
20230620,152900,173895960,2195,2195,2195,2195,0
20230620,152800,173895960,2195,2195,2195,2195,0
20230620,152700,173895960,2195,2195,2195,2195,0
20230620,152600,173895960,2195,2195,2195,2195,0
20230620,152500,173895960,2195,2195,2195,2195,0
20230620,152400,173895960,2195,2195,2195,2195,0
20230620,152300,173895960,2195,2195,2195,2195,0
20230620,152200,173895960,2195,2195,2195,2195,0
20230620,152100,173895960,2195,2195,2195,2195,0
20230620,152000,173895960,2195,2195,2195,2195,0
20230620,151900,173895960,2195,2190,2205,2190,4236
20230620,151800,164569535,2190,2190,2195,2190,835
20230620,151700,162737885,2190,2190,2190,2190,0
20230620,151600,162737885,2190,2190,2190,2190,0
20230620,151500,162737885,2190,2190,2190,2190,0
20230620,151400,162737885,2190,2190,2190,2190,0
20230620,151300,162737885,2190,2190,2190,2190,0
20230620,151200,162737885,2190,2190,2190,2190,0
20230620,151100,162737885,2190,2190,2190,2190,0
20230620,151000,162737885,2190,2190,2190,2190,0
20230620,150900,162737885,2190,2190,2190,2190,0
20230620,150800,162737885,2190,2190,2190,2190,0
20230620,150700,162737885,2190,2190,2190,2190,0
20230620,150600,162737885,2190,2190,2190,2190,21
20230620,150500,162691895,2190,2195,2195,2190,222
20230620,150400,162204865,2195,2195,2195,2195,0
20230620,150300,162204865,2195,2195,2195,2195,0
20230620,150200,162204865,2195,2195,2195,2195,0
20230620,150100,162204865,2195,2195,2195,2195,1
20230620,150000,162202670,2190,2190,2190,2190,0
20230620,145900,162202670,2190,2190,2190,2190,4
20230620,145800,162193910,2190,2190,2190,2190,278
20230620,145700,161585090,2190,2190,2190,2185,270
20230620,145600,160994375,2190,2185,2190,2185,1024
20230620,145500,158755995,2185,2185,2190,2185,5020
20230620,145400,147766735,2185,2185,2185,2185,226
20230620,145300,147272925,2190,2185,2190,2185,625
20230620,145200,145904800,2190,2185,2190,2185,301
20230620,145100,145245615,2185,2190,2190,2185,31
20230620,145000,145177770,2190,2190,2190,2190,0
20230620,144900,145177770,2190,2190,2190,2190,0
20230620,144800,145177770,2190,2190,2190,2190,1
20230620,144700,145175580,2185,2185,2185,2185,5
20230620,144600,145164655,2190,2190,2190,2190,10
20230620,144500,145142755,2185,2185,2185,2185,0
20230620,144400,145142755,2185,2185,2185,2185,0
20230620,144300,145142755,2185,2185,2185,2185,0
20230620,144200,145142755,2185,2185,2185,2185,7
20230620,144100,145127460,2185,2185,2185,2185,0
20230620,144000,145127460,2185,2185,2185,2185,6
20230620,143900,145114350,2185,2190,2190,2185,65
20230620,143800,144972075,2185,2185,2185,2185,4
20230620,143700,144963335,2185,2190,2190,2185,139
20230620,143600,144659120,2185,2190,2190,2185,16
20230620,143500,144624105,2185,2185,2185,2185,0
20230620,143400,144624105,2185,2185,2185,2185,0
20230620,143300,144624105,2185,2185,2185,2185,4
20230620,143200,144615365,2185,2185,2190,2185,151
20230620,143100,144284930,2185,2190,2190,2185,130
20230620,143000,144000380,2185,2185,2185,2185,1
20230620,142900,143998195,2185,2185,2185,2185,7
20230620,142800,143982900,2185,2185,2185,2185,18
20230620,142700,143943570,2185,2190,2190,2185,260
20230620,142600,143374470,2185,2185,2185,2185,2
20230620,142500,143370100,2185,2185,2185,2185,23
20230620,142400,143319845,2190,2185,2190,2185,89
20230620,142300,143125130,2185,2190,2190,2185,139
20230620,142200,142821225,2185,2185,2185,2185,311
20230620,142100,142141690,2185,2185,2185,2185,182
20230620,142000,141744020,2185,2185,2190,2185,2103
20230620,141900,137144535,2185,2185,2185,2185,4
20230620,141800,137135795,2190,2190,2190,2190,514
20230620,141700,136010135,2185,2190,2190,2185,26
20230620,141600,135953225,2195,2195,2195,2195,0
20230620,141500,135953225,2195,2190,2195,2190,241
20230620,141400,135425430,2190,2185,2190,2185,172
20230620,141300,135048775,2190,2185,2190,2185,39
20230620,141200,134963410,2190,2190,2190,2190,10
20230620,141100,134941510,2190,2190,2190,2185,113
20230620,141000,134694055,2190,2190,2190,2190,66
20230620,140900,134549515,2190,2185,2190,2185,38
20230620,140800,134466315,2185,2190,2190,2185,45
20230620,140700,134367815,2190,2190,2190,2190,15
20230620,140600,134334965,2185,2185,2190,2185,574
20230620,140500,133080200,2185,2190,2190,2185,495
20230620,140400,131998590,2185,2185,2185,2185,488
20230620,140300,130932310,2190,2185,2190,2185,820
20230620,140200,129140220,2185,2185,2185,2185,244
20230620,140100,128607080,2185,2185,2185,2185,488
20230620,140000,127540800,2185,2190,2190,2185,245
20230620,135900,127005470,2190,2185,2190,2185,832
20230620,135800,125187050,2185,2185,2185,2185,488
20230620,135700,124120770,2185,2185,2185,2185,244
20230620,135600,123587630,2185,2190,2190,2185,444
20230620,135500,122616490,2190,2185,2190,2185,574
20230620,135400,121360650,2185,2190,2190,2185,297
20230620,135300,120711440,2190,2190,2190,2185,743
20230620,135200,119085545,2190,2190,2190,2190,488
20230620,135100,118016825,2190,2190,2190,2190,244
20230620,135000,117482465,2190,2190,2190,2190,288
20230620,134900,116851745,2190,2190,2190,2190,444
20230620,134800,115879385,2190,2190,2190,2190,976
20230620,134700,113741945,2190,2190,2190,2190,488
20230620,134600,112673225,2190,2190,2190,2190,244
20230620,134500,112138865,2190,2190,2190,2190,0
20230620,134400,112138865,2190,2190,2190,2190,719
20230620,134300,110564255,2195,2190,2195,2190,493
20230620,134200,109484560,2195,2190,2195,2190,248
20230620,134100,108941420,2195,2205,2205,2190,250
20230620,134000,108393870,2190,2190,2205,2190,489
20230620,133900,107322945,2190,2190,2195,2190,507
20230620,133800,106212520,2195,2195,2195,2195,469
20230620,133700,105183065,2195,2195,2195,2195,244
20230620,133600,104647485,2195,2195,2195,2195,488
20230620,133500,103576325,2190,2190,2195,2190,688
20230620,133400,102068605,2195,2195,2195,2195,1485
20230620,133300,98809030,2195,2195,2195,2195,488
20230620,133200,97737870,2195,2195,2195,2195,244
20230620,133100,97202290,2195,2195,2195,2195,488
20230620,133000,96131130,2195,2200,2200,2195,489
20230620,132900,95057770,2200,2200,2200,2200,3783
20230620,132800,86735170,2200,2200,2205,2200,496
20230620,132700,85643920,2200,2200,2200,2200,486
20230620,132600,84574720,2200,2200,2200,2200,244
20230620,132500,84037920,2200,2200,2200,2200,243
20230620,132400,83503320,2205,2205,2205,2205,0
20230620,132300,83503320,2205,2205,2205,2205,0
20230620,132200,83503320,2205,2205,2205,2205,0
20230620,132100,83503320,2205,2205,2205,2205,0
20230620,132000,83503320,2205,2205,2205,2205,0
20230620,131900,83503320,2205,2205,2205,2205,0
20230620,131800,83503320,2205,2205,2205,2205,0
20230620,131700,83503320,2205,2205,2205,2205,0
20230620,131600,83503320,2205,2205,2205,2205,10
20230620,131500,83481270,2200,2200,2200,2200,0
20230620,131400,83481270,2200,2200,2200,2200,0
20230620,131300,83481270,2200,2200,2200,2200,39
20230620,131200,83395470,2205,2205,2205,2205,0
20230620,131100,83395470,2205,2205,2205,2205,0
20230620,131000,83395470,2205,2205,2205,2205,0
20230620,130900,83395470,2205,2205,2205,2205,0
20230620,130800,83395470,2205,2205,2205,2205,0
20230620,130700,83395470,2205,2205,2205,2205,0
20230620,130600,83395470,2205,2205,2205,2205,0
20230620,130500,83395470,2205,2205,2205,2205,0
20230620,130400,83395470,2205,2205,2205,2205,0
20230620,130300,83395470,2205,2205,2205,2205,0
20230620,130200,83395470,2205,2205,2205,2205,0
20230620,130100,83395470,2205,2205,2205,2205,0
20230620,130000,83395470,2205,2205,2205,2205,1
20230620,125900,83393265,2205,2205,2205,2205,0
20230620,125800,83393265,2205,2205,2205,2205,0
20230620,125700,83393265,2205,2205,2205,2205,0
20230620,125600,83393265,2205,2205,2205,2205,10
20230620,125500,83371215,2200,2200,2200,2200,0
20230620,125400,83371215,2200,2200,2200,2200,0
20230620,125300,83371215,2200,2200,2200,2200,0
20230620,125200,83371215,2200,2200,2200,2200,0
20230620,125100,83371215,2200,2200,2200,2200,0
20230620,125000,83371215,2200,2200,2200,2200,0
20230620,124900,83371215,2200,2200,2200,2200,2339
20230620,124800,78225415,2200,2200,2200,2200,109
20230620,124700,77985615,2200,2200,2200,2200,0
20230620,124600,77985615,2200,2200,2200,2200,43
20230620,124500,77891015,2200,2200,2200,2200,0
20230620,124400,77891015,2200,2200,2200,2200,0
20230620,124300,77891015,2200,2200,2200,2200,0
20230620,124200,77891015,2200,2200,2200,2200,0
20230620,124100,77891015,2200,2200,2200,2200,0
20230620,124000,77891015,2200,2200,2200,2200,0
20230620,123900,77891015,2200,2200,2200,2200,0
20230620,123800,77891015,2200,2200,2200,2200,0
20230620,123700,77891015,2200,2200,2200,2200,112
20230620,123600,77644615,2210,2210,2210,2210,0
20230620,123500,77644615,2210,2210,2210,2210,0
20230620,123400,77644615,2210,2210,2210,2210,0
20230620,123300,77644615,2210,2210,2210,2210,0
20230620,123200,77644615,2210,2210,2210,2210,0
20230620,123100,77644615,2210,2210,2210,2210,50
20230620,123000,77534115,2205,2205,2205,2205,1
20230620,122900,77531910,2205,2205,2205,2205,0
20230620,122800,77531910,2205,2205,2205,2205,0
20230620,122700,77531910,2205,2205,2205,2205,0
20230620,122600,77531910,2205,2205,2205,2205,0
20230620,122500,77531910,2205,2205,2205,2205,0
20230620,122400,77531910,2205,2205,2205,2205,0
20230620,122300,77531910,2205,2205,2205,2205,455
20230620,122200,76528635,2205,2205,2205,2205,0
20230620,122100,76528635,2205,2205,2205,2205,0
20230620,122000,76528635,2205,2205,2205,2205,0
20230620,121900,76528635,2205,2205,2205,2205,0
20230620,121800,76528635,2205,2205,2205,2205,874
20230620,121700,74601465,2205,2205,2205,2205,0
20230620,121600,74601465,2205,2205,2205,2205,0
20230620,121500,74601465,2205,2205,2205,2205,0
20230620,121400,74601465,2205,2205,2205,2205,0
20230620,121300,74601465,2205,2205,2205,2205,0
20230620,121200,74601465,2205,2205,2205,2205,0
20230620,121100,74601465,2205,2205,2205,2205,0
20230620,121000,74601465,2205,2205,2205,2205,0
20230620,120900,74601465,2205,2205,2205,2205,0
20230620,120800,74601465,2205,2205,2205,2205,0
20230620,120700,74601465,2205,2205,2205,2205,0
20230620,120600,74601465,2205,2205,2205,2205,0
20230620,120500,74601465,2205,2205,2205,2205,0
20230620,120400,74601465,2205,2205,2205,2205,0
20230620,120300,74601465,2205,2205,2205,2205,0
20230620,120200,74601465,2205,2205,2205,2205,0
20230620,120100,74601465,2205,2205,2205,2205,488
20230620,120000,73525425,2205,2205,2205,2205,34
20230620,115900,73450455,2205,2205,2205,2205,200
20230620,115800,73009455,2205,2205,2205,2205,32
20230620,115700,72938895,2205,2205,2205,2205,33
20230620,115600,72866130,2205,2205,2205,2205,32
20230620,115500,72795570,2205,2205,2205,2205,33
20230620,115400,72722805,2205,2205,2205,2205,33
20230620,115300,72650040,2205,2205,2205,2205,40
20230620,115200,72561840,2205,2200,2205,2200,3577
20230620,115100,64677110,2200,2200,2200,2200,33
20230620,115000,64604510,2200,2200,2200,2200,32
20230620,114900,64534110,2200,2200,2200,2200,33
20230620,114800,64461510,2200,2200,2200,2200,0
20230620,114700,64461510,2200,2200,2200,2200,33
20230620,114600,64388910,2195,2200,2200,2195,43
20230620,114500,64294360,2195,2200,2200,2195,33
20230620,114400,64221765,2200,2200,2200,2200,40
20230620,114300,64133765,2200,2200,2200,2200,33
20230620,114200,64061165,2205,2205,2205,2205,32
20230620,114100,63990605,2205,2205,2205,2205,33
20230620,114000,63917840,2205,2205,2205,2205,33
20230620,113900,63845075,2205,2205,2205,2205,32
20230620,113800,63774515,2205,2205,2205,2205,33
20230620,113700,63701750,2205,2205,2205,2205,33
20230620,113600,63628985,2195,2195,2195,2195,70
20230620,113500,63475335,2205,2205,2205,2205,32
20230620,113400,63404775,2205,2205,2205,2205,33
20230620,113300,63332010,2205,2205,2205,2205,33
20230620,113200,63259245,2205,2205,2205,2205,33
20230620,113100,63186480,2205,2205,2205,2205,32
20230620,113000,63115920,2205,2205,2205,2205,34
20230620,112900,63040950,2205,2205,2205,2205,33
20230620,112800,62968185,2205,2205,2205,2205,32
20230620,112700,62897625,2205,2205,2205,2205,33
20230620,112600,62824860,2205,2205,2205,2205,33
20230620,112500,62752095,2205,2205,2205,2205,32
20230620,112400,62681535,2205,2205,2205,2205,0
20230620,112300,62681535,2205,2205,2205,2205,33
20230620,112200,62608770,2205,2205,2205,2205,33
20230620,112100,62536005,2205,2205,2205,2205,33
20230620,112000,62463240,2205,2205,2205,2205,32
20230620,111900,62392680,2205,2205,2205,2205,33
20230620,111800,62319915,2205,2205,2205,2205,33
20230620,111700,62247150,2195,2205,2205,2195,152
20230620,111600,61912190,2205,2205,2205,2205,33
20230620,111500,61839425,2205,2205,2205,2205,33
20230620,111400,61766660,2205,2205,2205,2205,32
20230620,111300,61696100,2200,2200,2200,2200,733
20230620,111200,60083500,2200,2200,2200,2200,0
20230620,111100,60083500,2200,2200,2200,2200,33
20230620,111000,60010900,2200,2200,2200,2200,32
20230620,110900,59940500,2200,2200,2200,2200,33
20230620,110800,59867900,2200,2200,2200,2200,233
20230620,110700,59355300,2200,2205,2205,2200,3551
20230620,110600,51542935,2205,2205,2205,2205,32
20230620,110500,51472375,2205,2205,2205,2205,33
20230620,110400,51399610,2200,2205,2205,2200,34
20230620,110300,51324645,2205,2205,2205,2205,32
20230620,110200,51254085,2205,2205,2205,2205,33
20230620,110100,51181320,2205,2205,2205,2205,33
20230620,110000,51108555,2205,2205,2205,2205,101
20230620,105900,50885850,2205,2205,2205,2205,52
20230620,105800,50771190,2205,2205,2205,2205,43
20230620,105700,50676375,2205,2205,2205,2205,33
20230620,105600,50603610,2205,2205,2205,2205,33
20230620,105500,50530845,2205,2205,2205,2205,32
20230620,105400,50460285,2205,2205,2205,2205,33
20230620,105300,50387520,2205,2205,2205,2205,33
20230620,105200,50314755,2205,2205,2205,2205,32
20230620,105100,50244195,2205,2205,2205,2205,33
20230620,105000,50171430,2205,2205,2205,2205,34
20230620,104900,50096460,2205,2205,2205,2205,33
20230620,104800,50023695,2205,2205,2205,2205,18
20230620,104700,49984005,2205,2205,2205,2205,33
20230620,104600,49911240,2205,2205,2205,2205,33
20230620,104500,49838475,2205,2205,2205,2205,32
20230620,104400,49767915,2205,2205,2205,2205,33
20230620,104300,49695150,2205,2205,2205,2205,33
20230620,104200,49622385,2205,2205,2205,2205,77
20230620,104100,49452600,2205,2205,2205,2205,32
20230620,104000,49382040,2205,2205,2205,2205,33
20230620,103900,49309275,2205,2205,2205,2205,133
20230620,103800,49016010,2205,2205,2205,2205,32
20230620,103700,48945450,2205,2205,2205,2205,33
20230620,103600,48872685,2205,2205,2205,2205,0
20230620,103500,48872685,2205,2205,2205,2205,33
20230620,103400,48799920,2205,2205,2205,2205,35
20230620,103300,48722745,2205,2205,2205,2205,33
20230620,103200,48649980,2205,2205,2205,2205,33
20230620,103100,48577215,2205,2205,2205,2205,38
20230620,103000,48493425,2205,2205,2205,2205,33
20230620,102900,48420660,2205,2205,2205,2205,41
20230620,102800,48330255,2205,2205,2205,2205,33
20230620,102700,48257490,2200,2210,2210,2200,2242
20230620,102600,43324770,2200,2210,2210,2200,261
20230620,102500,42750240,2210,2210,2210,2210,52
20230620,102400,42635320,2210,2210,2210,2210,26
20230620,102300,42577860,2210,2210,2210,2210,32
20230620,102200,42507140,2210,2210,2210,2210,33
20230620,102100,42434210,2210,2210,2210,2210,33
20230620,102000,42361280,2210,2210,2210,2210,32
20230620,101900,42290560,2210,2210,2210,2210,233
20230620,101800,41775630,2210,2210,2210,2210,46
20230620,101700,41673970,2210,2210,2210,2210,33
20230620,101600,41601040,2210,2210,2210,2210,32
20230620,101500,41530320,2210,2205,2210,2205,1403
20230620,101400,38435790,2210,2210,2210,2210,33
20230620,101300,38362860,2210,2210,2210,2210,32
20230620,101200,38292140,2210,2210,2210,2210,0
20230620,101100,38292140,2210,2210,2210,2210,33
20230620,101000,38219210,2210,2210,2210,2210,33
20230620,100900,38146280,2210,2205,2210,2205,646
20230620,100800,36721690,2210,2210,2210,2210,33
20230620,100700,36648760,2210,2210,2210,2210,33
20230620,100600,36575830,2210,2210,2210,2210,33
20230620,100500,36502900,2210,2210,2210,2210,32
20230620,100400,36432180,2210,2210,2210,2210,33
20230620,100300,36359250,2210,2210,2210,2210,33
20230620,100200,36286320,2210,2210,2210,2210,32
20230620,100100,36215600,2210,2210,2210,2210,0
20230620,100000,36215600,2210,2210,2210,2205,162
20230620,095900,35858220,2210,2210,2210,2210,33
20230620,095800,35785290,2210,2210,2210,2210,32
20230620,095700,35714570,2210,2210,2210,2210,33
20230620,095600,35641640,2210,2210,2210,2210,33
20230620,095500,35568710,2210,2210,2210,2210,32
20230620,095400,35497990,2210,2210,2210,2210,33
20230620,095300,35425060,2210,2210,2210,2205,83
20230620,095200,35241865,2210,2210,2210,2210,33
20230620,095100,35168935,2210,2210,2210,2210,32
20230620,095000,35098215,2210,2210,2210,2210,33
20230620,094900,35025285,2210,2210,2210,2210,0
20230620,094800,35025285,2210,2210,2210,2210,33
20230620,094700,34952355,2210,2210,2210,2210,54
20230620,094600,34833015,2210,2205,2210,2205,34
20230620,094500,34757880,2210,2210,2210,2210,146
20230620,094400,34435220,2210,2210,2210,2210,434
20230620,094300,33476080,2215,2215,2215,2215,33
20230620,094200,33402985,2215,2210,2215,2210,513
20230620,094100,32268815,2210,2210,2210,2205,171
20230620,094000,31891355,2210,2210,2210,2210,32
20230620,093900,31820635,2205,2210,2210,2205,1033
20230620,093800,29542705,2210,2210,2210,2210,33
20230620,093700,29469775,2210,2210,2210,2210,45
20230620,093600,29370325,2210,2210,2210,2210,32
20230620,093500,29299605,2210,2210,2210,2200,134
20230620,093400,29004465,2210,2200,2210,2200,288
20230620,093300,28370535,2210,2205,2210,2200,185
20230620,093200,27962855,2210,2210,2210,2210,33
20230620,093100,27889925,2210,2210,2210,2210,33
20230620,093000,27816995,2210,2210,2210,2210,33
20230620,092900,27744065,2210,2210,2210,2210,33
20230620,092800,27671135,2210,2210,2210,2210,33
20230620,092700,27598205,2200,2200,2200,2200,0
20230620,092600,27598205,2200,2200,2200,2200,0
20230620,092500,27598205,2200,2205,2205,2200,1042
20230620,092400,25303890,2210,2210,2210,2210,0
20230620,092300,25303890,2210,2210,2210,2210,1000
20230620,092200,23093890,2210,2210,2210,2210,0
20230620,092100,23093890,2210,2210,2210,2210,0
20230620,092000,23093890,2210,2210,2210,2210,0
20230620,091900,23093890,2210,2210,2210,2210,0
20230620,091800,23093890,2210,2210,2210,2210,0
20230620,091700,23093890,2210,2210,2210,2210,1
20230620,091600,23091680,2205,2205,2205,2205,193
20230620,091500,22666115,2205,2205,2205,2205,550
20230620,091400,21453365,2205,2205,2205,2205,100
20230620,091300,21232865,2205,2205,2205,2205,624
20230620,091200,19856945,2210,2210,2210,2210,34
20230620,091100,19781805,2210,2210,2210,2205,242
20230620,091000,19248085,2210,2210,2210,2210,42
20230620,090900,19155265,2210,2210,2210,2210,33
20230620,090800,19082335,2210,2210,2210,2210,33
20230620,090700,19009405,2210,2210,2210,2210,33
20230620,090600,18936475,2210,2210,2210,2210,33
20230620,090500,18863545,2205,2205,2205,2205,0
20230620,090400,18863545,2205,2205,2205,2205,13
20230620,090300,18834880,2205,2205,2205,2205,270
20230620,090200,18239530,2205,2205,2205,2205,33
20230620,090100,18166765,2205,2205,2205,2205,263
20230620,090000,17586850,2205,2200,2205,2200,7994