KissMeData/016590/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,205100,419071470,5300,5300,5300,5300,1811
20230620,205000,419071470,5300,5300,5300,5300,0
20230620,204900,419071470,5300,5300,5300,5300,0
20230620,204800,419071470,5300,5300,5300,5300,0
20230620,204700,419071470,5300,5300,5300,5300,0
20230620,204600,419071470,5300,5300,5300,5300,0
20230620,204500,419071470,5300,5300,5300,5300,0
20230620,204400,419071470,5300,5300,5300,5300,0
20230620,204300,419071470,5300,5300,5300,5300,0
20230620,204200,419071470,5300,5300,5300,5300,0
20230620,204100,419071470,5300,5300,5300,5300,0
20230620,204000,419071470,5300,5300,5300,5300,0
20230620,203900,419071470,5300,5300,5300,5300,0
20230620,203800,419071470,5300,5300,5300,5300,0
20230620,203700,419071470,5300,5300,5300,5300,0
20230620,203600,419071470,5300,5300,5300,5300,0
20230620,203500,419071470,5300,5300,5300,5300,0
20230620,203400,419071470,5300,5300,5300,5300,0
20230620,203300,419071470,5300,5300,5300,5300,0
20230620,203200,419071470,5300,5300,5300,5300,0
20230620,203100,419071470,5300,5300,5300,5300,0
20230620,203000,419071470,5300,5300,5300,5300,0
20230620,202900,419071470,5300,5300,5300,5300,0
20230620,202800,419071470,5300,5300,5300,5300,0
20230620,202700,419071470,5300,5300,5300,5300,0
20230620,202600,419071470,5300,5300,5300,5300,0
20230620,202500,419071470,5300,5300,5300,5300,0
20230620,202400,419071470,5300,5300,5300,5300,0
20230620,202300,419071470,5300,5300,5300,5300,0
20230620,202200,419071470,5300,5300,5300,5300,0
20230620,202100,419071470,5300,5300,5300,5300,1811
20230620,202000,419071470,5300,5300,5300,5300,0
20230620,201900,419071470,5300,5300,5300,5300,0
20230620,201800,419071470,5300,5300,5300,5300,0
20230620,201700,419071470,5300,5300,5300,5300,0
20230620,201600,419071470,5300,5300,5300,5300,0
20230620,201500,419071470,5300,5300,5300,5300,0
20230620,201400,419071470,5300,5300,5300,5300,0
20230620,201300,419071470,5300,5300,5300,5300,0
20230620,201200,419071470,5300,5300,5300,5300,0
20230620,201100,419071470,5300,5300,5300,5300,0
20230620,201000,419071470,5300,5300,5300,5300,0
20230620,200900,419071470,5300,5300,5300,5300,0
20230620,200800,419071470,5300,5300,5300,5300,0
20230620,200700,419071470,5300,5300,5300,5300,0
20230620,200600,419071470,5300,5300,5300,5300,0
20230620,200500,419071470,5300,5300,5300,5300,0
20230620,200400,419071470,5300,5300,5300,5300,0
20230620,200300,419071470,5300,5300,5300,5300,0
20230620,200200,419071470,5300,5300,5300,5300,0
20230620,200100,419071470,5300,5300,5300,5300,0
20230620,200000,419071470,5300,5300,5300,5300,0
20230620,195900,419071470,5300,5300,5300,5300,0
20230620,195800,419071470,5300,5300,5300,5300,0
20230620,195700,419071470,5300,5300,5300,5300,0
20230620,195600,419071470,5300,5300,5300,5300,0
20230620,195500,419071470,5300,5300,5300,5300,0
20230620,195400,419071470,5300,5300,5300,5300,0
20230620,195300,419071470,5300,5300,5300,5300,0
20230620,195200,419071470,5300,5300,5300,5300,0
20230620,195100,419071470,5300,5300,5300,5300,1811
20230620,195000,419071470,5300,5300,5300,5300,0
20230620,194900,419071470,5300,5300,5300,5300,0
20230620,194800,419071470,5300,5300,5300,5300,0
20230620,194700,419071470,5300,5300,5300,5300,0
20230620,194600,419071470,5300,5300,5300,5300,0
20230620,194500,419071470,5300,5300,5300,5300,0
20230620,194400,419071470,5300,5300,5300,5300,0
20230620,194300,419071470,5300,5300,5300,5300,0
20230620,194200,419071470,5300,5300,5300,5300,0
20230620,194100,419071470,5300,5300,5300,5300,0
20230620,194000,419071470,5300,5300,5300,5300,0
20230620,193900,419071470,5300,5300,5300,5300,0
20230620,193800,419071470,5300,5300,5300,5300,0
20230620,193700,419071470,5300,5300,5300,5300,0
20230620,193600,419071470,5300,5300,5300,5300,0
20230620,193500,419071470,5300,5300,5300,5300,0
20230620,193400,419071470,5300,5300,5300,5300,0
20230620,193300,419071470,5300,5300,5300,5300,0
20230620,193200,419071470,5300,5300,5300,5300,0
20230620,193100,419071470,5300,5300,5300,5300,0
20230620,193000,419071470,5300,5300,5300,5300,0
20230620,192900,419071470,5300,5300,5300,5300,0
20230620,192800,419071470,5300,5300,5300,5300,0
20230620,192700,419071470,5300,5300,5300,5300,0
20230620,192600,419071470,5300,5300,5300,5300,0
20230620,192500,419071470,5300,5300,5300,5300,0
20230620,192400,419071470,5300,5300,5300,5300,0
20230620,192300,419071470,5300,5300,5300,5300,0
20230620,192200,419071470,5300,5300,5300,5300,0
20230620,192100,419071470,5300,5300,5300,5300,1811
20230620,192000,419071470,5300,5300,5300,5300,0
20230620,191900,419071470,5300,5300,5300,5300,0
20230620,191800,419071470,5300,5300,5300,5300,0
20230620,191700,419071470,5300,5300,5300,5300,0
20230620,191600,419071470,5300,5300,5300,5300,0
20230620,191500,419071470,5300,5300,5300,5300,0
20230620,191400,419071470,5300,5300,5300,5300,0
20230620,191300,419071470,5300,5300,5300,5300,0
20230620,191200,419071470,5300,5300,5300,5300,0
20230620,191100,419071470,5300,5300,5300,5300,0
20230620,191000,419071470,5300,5300,5300,5300,0
20230620,190900,419071470,5300,5300,5300,5300,0
20230620,190800,419071470,5300,5300,5300,5300,0
20230620,190700,419071470,5300,5300,5300,5300,0
20230620,190600,419071470,5300,5300,5300,5300,0
20230620,190500,419071470,5300,5300,5300,5300,0
20230620,190400,419071470,5300,5300,5300,5300,0
20230620,190300,419071470,5300,5300,5300,5300,0
20230620,190200,419071470,5300,5300,5300,5300,0
20230620,190100,419071470,5300,5300,5300,5300,0
20230620,190000,419071470,5300,5300,5300,5300,0
20230620,185900,419071470,5300,5300,5300,5300,0
20230620,185800,419071470,5300,5300,5300,5300,0
20230620,185700,419071470,5300,5300,5300,5300,0
20230620,185600,419071470,5300,5300,5300,5300,0
20230620,185500,419071470,5300,5300,5300,5300,0
20230620,185400,419071470,5300,5300,5300,5300,0
20230620,185300,419071470,5300,5300,5300,5300,0
20230620,185200,419071470,5300,5300,5300,5300,0
20230620,185100,419071470,5300,5300,5300,5300,1811
20230620,185000,419071470,5300,5300,5300,5300,0
20230620,184900,419071470,5300,5300,5300,5300,0
20230620,184800,419071470,5300,5300,5300,5300,0
20230620,184700,419071470,5300,5300,5300,5300,0
20230620,184600,419071470,5300,5300,5300,5300,0
20230620,184500,419071470,5300,5300,5300,5300,0
20230620,184400,419071470,5300,5300,5300,5300,0
20230620,184300,419071470,5300,5300,5300,5300,0
20230620,184200,419071470,5300,5300,5300,5300,0
20230620,184100,419071470,5300,5300,5300,5300,0
20230620,184000,419071470,5300,5300,5300,5300,0
20230620,183900,419071470,5300,5300,5300,5300,0
20230620,183800,419071470,5300,5300,5300,5300,0
20230620,183700,419071470,5300,5300,5300,5300,0
20230620,183600,419071470,5300,5300,5300,5300,0
20230620,183500,419071470,5300,5300,5300,5300,0
20230620,183400,419071470,5300,5300,5300,5300,0
20230620,183300,419071470,5300,5300,5300,5300,0
20230620,183200,419071470,5300,5300,5300,5300,0
20230620,183100,419071470,5300,5300,5300,5300,0
20230620,183000,419071470,5300,5300,5300,5300,0
20230620,182900,419071470,5300,5300,5300,5300,0
20230620,182800,419071470,5300,5300,5300,5300,0
20230620,182700,419071470,5300,5300,5300,5300,0
20230620,182600,419071470,5300,5300,5300,5300,0
20230620,182500,419071470,5300,5300,5300,5300,0
20230620,182400,419071470,5300,5300,5300,5300,0
20230620,182300,419071470,5300,5300,5300,5300,0
20230620,182200,419071470,5300,5300,5300,5300,0
20230620,182100,419071470,5300,5300,5300,5300,1811
20230620,182000,419071470,5300,5300,5300,5300,0
20230620,181900,419071470,5300,5300,5300,5300,0
20230620,181800,419071470,5300,5300,5300,5300,0
20230620,181700,419071470,5300,5300,5300,5300,0
20230620,181600,419071470,5300,5300,5300,5300,0
20230620,181500,419071470,5300,5300,5300,5300,0
20230620,181400,419071470,5300,5300,5300,5300,0
20230620,181300,419071470,5300,5300,5300,5300,0
20230620,181200,419071470,5300,5300,5300,5300,0
20230620,181100,419071470,5300,5300,5300,5300,0
20230620,181000,419071470,5300,5300,5300,5300,0
20230620,180900,419071470,5300,5300,5300,5300,0
20230620,180800,419071470,5300,5300,5300,5300,0
20230620,180700,419071470,5300,5300,5300,5300,0
20230620,180600,419071470,5300,5300,5300,5300,0
20230620,180500,419071470,5300,5300,5300,5300,0
20230620,180400,419071470,5300,5300,5300,5300,0
20230620,180300,419071470,5300,5300,5300,5300,0
20230620,180200,419071470,5300,5300,5300,5300,0
20230620,180100,419071470,5300,5300,5300,5300,0
20230620,180000,419071470,5300,5300,5300,5300,0
20230620,175900,419071470,5300,5300,5300,5300,0
20230620,175800,419071470,5300,5300,5300,5300,0
20230620,175700,419071470,5300,5300,5300,5300,0
20230620,175600,419071470,5300,5300,5300,5300,0
20230620,175500,419071470,5300,5300,5300,5300,0
20230620,175400,419071470,5300,5300,5300,5300,0
20230620,175300,419071470,5300,5300,5300,5300,0
20230620,175200,419071470,5300,5300,5300,5300,0
20230620,175100,419071470,5300,5300,5300,5300,1811
20230620,175000,419071470,5300,5300,5300,5300,0
20230620,174900,419071470,5300,5300,5300,5300,0
20230620,174800,419071470,5300,5300,5300,5300,0
20230620,174700,419071470,5300,5300,5300,5300,0
20230620,174600,419071470,5300,5300,5300,5300,0
20230620,174500,419071470,5300,5300,5300,5300,0
20230620,174400,419071470,5300,5300,5300,5300,0
20230620,174300,419071470,5300,5300,5300,5300,0
20230620,174200,419071470,5300,5300,5300,5300,0
20230620,174100,419071470,5300,5300,5300,5300,0
20230620,174000,419071470,5300,5300,5300,5300,0
20230620,173900,419071470,5300,5300,5300,5300,0
20230620,173800,419071470,5300,5300,5300,5300,0
20230620,173700,419071470,5300,5300,5300,5300,0
20230620,173600,419071470,5300,5300,5300,5300,0
20230620,173500,419071470,5300,5300,5300,5300,0
20230620,173400,419071470,5300,5300,5300,5300,0
20230620,173300,419071470,5300,5300,5300,5300,0
20230620,173200,419071470,5300,5300,5300,5300,0
20230620,173100,419071470,5300,5300,5300,5300,0
20230620,173000,419071470,5300,5300,5300,5300,0
20230620,172900,419071470,5300,5300,5300,5300,0
20230620,172800,419071470,5300,5300,5300,5300,0
20230620,172700,419071470,5300,5300,5300,5300,0
20230620,172600,419071470,5300,5300,5300,5300,0
20230620,172500,419071470,5300,5300,5300,5300,0
20230620,172400,419071470,5300,5300,5300,5300,0
20230620,172300,419071470,5300,5300,5300,5300,0
20230620,172200,419071470,5300,5300,5300,5300,0
20230620,172100,419071470,5300,5300,5300,5300,1811
20230620,172000,419071470,5300,5300,5300,5300,0
20230620,171900,419071470,5300,5300,5300,5300,0
20230620,171800,419071470,5300,5300,5300,5300,0
20230620,171700,419071470,5300,5300,5300,5300,0
20230620,171600,419071470,5300,5300,5300,5300,0
20230620,171500,419071470,5300,5300,5300,5300,0
20230620,171400,419071470,5300,5300,5300,5300,0
20230620,171300,419071470,5300,5300,5300,5300,0
20230620,171200,419071470,5300,5300,5300,5300,0
20230620,171100,419071470,5300,5300,5300,5300,0
20230620,171000,419071470,5300,5300,5300,5300,0
20230620,170900,419071470,5300,5300,5300,5300,0
20230620,170800,419071470,5300,5300,5300,5300,0
20230620,170700,419071470,5300,5300,5300,5300,0
20230620,170600,419071470,5300,5300,5300,5300,0
20230620,170500,419071470,5300,5300,5300,5300,0
20230620,170400,419071470,5300,5300,5300,5300,0
20230620,170300,419071470,5300,5300,5300,5300,0
20230620,170200,419071470,5300,5300,5300,5300,0
20230620,170100,419071470,5300,5300,5300,5300,0
20230620,170000,419071470,5300,5300,5300,5300,0
20230620,165900,419071470,5300,5300,5300,5300,0
20230620,165800,419071470,5300,5300,5300,5300,0
20230620,165700,419071470,5300,5300,5300,5300,0
20230620,165600,419071470,5300,5300,5300,5300,0
20230620,165500,419071470,5300,5300,5300,5300,0
20230620,165400,419071470,5300,5300,5300,5300,0
20230620,165300,419071470,5300,5300,5300,5300,0
20230620,165200,419071470,5300,5300,5300,5300,0
20230620,165100,419071470,5300,5300,5300,5300,1811
20230620,165000,419071470,5300,5300,5300,5300,0
20230620,164900,419071470,5300,5300,5300,5300,0
20230620,164800,419071470,5300,5300,5300,5300,0
20230620,164700,419071470,5300,5300,5300,5300,0
20230620,164600,419071470,5300,5300,5300,5300,0
20230620,164500,419071470,5300,5300,5300,5300,0
20230620,164400,419071470,5300,5300,5300,5300,0
20230620,164300,419071470,5300,5300,5300,5300,0
20230620,164200,419071470,5300,5300,5300,5300,0
20230620,164100,419071470,5300,5300,5300,5300,0
20230620,164000,419071470,5300,5300,5300,5300,0
20230620,163900,419071470,5300,5300,5300,5300,0
20230620,163800,419071470,5300,5300,5300,5300,0
20230620,163700,419071470,5300,5300,5300,5300,0
20230620,163600,419071470,5300,5300,5300,5300,0
20230620,163500,419071470,5300,5300,5300,5300,0
20230620,163400,419071470,5300,5300,5300,5300,0
20230620,163300,419071470,5300,5300,5300,5300,0
20230620,163200,419071470,5300,5300,5300,5300,0
20230620,163100,419071470,5300,5300,5300,5300,0
20230620,163000,419071470,5300,5300,5300,5300,0
20230620,162900,419071470,5300,5300,5300,5300,0
20230620,162800,419071470,5300,5300,5300,5300,0
20230620,162700,419071470,5300,5300,5300,5300,0
20230620,162600,419071470,5300,5300,5300,5300,0
20230620,162500,419071470,5300,5300,5300,5300,0
20230620,162400,419071470,5300,5300,5300,5300,0
20230620,162300,419071470,5300,5300,5300,5300,0
20230620,162200,419071470,5300,5300,5300,5300,0
20230620,162100,419071470,5300,5300,5300,5300,1811
20230620,162000,419071470,5300,5300,5300,5300,0
20230620,161900,419071470,5300,5300,5300,5300,0
20230620,161800,419071470,5300,5300,5300,5300,0
20230620,161700,419071470,5300,5300,5300,5300,0
20230620,161600,419071470,5300,5300,5300,5300,0
20230620,161500,419071470,5300,5300,5300,5300,0
20230620,161400,419071470,5300,5300,5300,5300,0
20230620,161300,419071470,5300,5300,5300,5300,0
20230620,161200,419071470,5300,5300,5300,5300,0
20230620,161100,419071470,5300,5300,5300,5300,0
20230620,161000,419071470,5300,5300,5300,5300,0
20230620,160900,419071470,5300,5300,5300,5300,0
20230620,160800,419071470,5300,5300,5300,5300,0
20230620,160700,419071470,5300,5300,5300,5300,0
20230620,160600,419071470,5300,5300,5300,5300,0
20230620,160500,419071470,5300,5300,5300,5300,0
20230620,160400,419071470,5300,5300,5300,5300,0
20230620,160300,419071470,5300,5300,5300,5300,0
20230620,160200,419071470,5300,5300,5300,5300,0
20230620,160100,419071470,5300,5300,5300,5300,0
20230620,160000,419071470,5300,5300,5300,5300,0
20230620,155900,419071470,5300,5300,5300,5300,0
20230620,155800,419071470,5300,5300,5300,5300,0
20230620,155700,419071470,5300,5300,5300,5300,0
20230620,155600,419071470,5300,5300,5300,5300,0
20230620,155500,419071470,5300,5300,5300,5300,0
20230620,155400,419071470,5300,5300,5300,5300,0
20230620,155300,419071470,5300,5300,5300,5300,0
20230620,155200,419071470,5300,5300,5300,5300,0
20230620,155100,419071470,5300,5300,5300,5300,1811
20230620,155000,419071470,5300,5300,5300,5300,0
20230620,154900,419071470,5300,5300,5300,5300,0
20230620,154800,419071470,5300,5300,5300,5300,0
20230620,154700,419071470,5300,5300,5300,5300,0
20230620,154600,419071470,5300,5300,5300,5300,0
20230620,154500,419071470,5300,5300,5300,5300,0
20230620,154400,419071470,5300,5300,5300,5300,0
20230620,154300,419071470,5300,5300,5300,5300,0
20230620,154200,419071470,5300,5300,5300,5300,0
20230620,154100,419071470,5300,5300,5300,5300,0
20230620,154000,419071470,5300,5300,5300,5300,0
20230620,153900,419071470,5300,5300,5300,5300,0
20230620,153800,419071470,5300,5300,5300,5300,0
20230620,153700,419071470,5300,5300,5300,5300,0
20230620,153600,419071470,5300,5300,5300,5300,0
20230620,153500,419071470,5300,5300,5300,5300,0
20230620,153400,419071470,5300,5300,5300,5300,0
20230620,153300,419071470,5300,5300,5300,5300,0
20230620,153200,419071470,5300,5300,5300,5300,0
20230620,153100,419071470,5300,5300,5300,5300,0
20230620,153000,419071470,5300,5300,5300,5300,1811
20230620,152900,409473170,5290,5290,5290,5290,0
20230620,152800,409473170,5290,5290,5290,5290,0
20230620,152700,409473170,5290,5290,5290,5290,0
20230620,152600,409473170,5290,5290,5290,5290,0
20230620,152500,409473170,5290,5290,5290,5290,0
20230620,152400,409473170,5290,5290,5290,5290,0
20230620,152300,409473170,5290,5290,5290,5290,0
20230620,152200,409473170,5290,5290,5290,5290,0
20230620,152100,409473170,5290,5290,5290,5290,0
20230620,152000,409473170,5290,5290,5290,5290,0
20230620,151900,409473170,5290,5290,5290,5290,23
20230620,151800,409351500,5300,5290,5300,5290,165
20230620,151700,408478630,5280,5290,5290,5280,121
20230620,151600,407838750,5290,5290,5290,5290,5
20230620,151500,407812300,5290,5290,5290,5290,20
20230620,151400,407706500,5280,5290,5290,5280,205
20230620,151300,406623950,5290,5290,5290,5290,1263
20230620,151200,399942680,5290,5290,5290,5290,660
20230620,151100,396451280,5290,5290,5290,5290,0
20230620,151000,396451280,5290,5290,5290,5290,28
20230620,150900,396303160,5290,5290,5290,5290,0
20230620,150800,396303160,5290,5300,5300,5290,2719
20230620,150700,381919460,5290,5290,5290,5290,0
20230620,150600,381919460,5290,5300,5300,5290,260
20230620,150500,380543220,5300,5300,5300,5300,0
20230620,150400,380543220,5300,5300,5300,5300,20
20230620,150300,380437220,5310,5310,5310,5310,1
20230620,150200,380431910,5310,5310,5310,5310,3
20230620,150100,380415980,5310,5310,5310,5310,0
20230620,150000,380415980,5310,5310,5310,5310,2
20230620,145900,380405360,5310,5310,5310,5310,0
20230620,145800,380405360,5310,5310,5320,5310,502
20230620,145700,377736910,5310,5310,5310,5310,213
20230620,145600,376605880,5300,5300,5300,5300,0
20230620,145500,376605880,5300,5300,5300,5300,65
20230620,145400,376261380,5290,5290,5290,5290,0
20230620,145300,376261380,5290,5290,5290,5290,0
20230620,145200,376261380,5290,5290,5290,5290,0
20230620,145100,376261380,5290,5290,5290,5290,0
20230620,145000,376261380,5290,5290,5290,5290,0
20230620,144900,376261380,5290,5290,5290,5290,14
20230620,144800,376187320,5300,5300,5300,5300,0
20230620,144700,376187320,5300,5300,5300,5300,0
20230620,144600,376187320,5300,5300,5300,5300,0
20230620,144500,376187320,5300,5300,5300,5300,0
20230620,144400,376187320,5300,5300,5300,5300,59
20230620,144300,375874620,5300,5300,5300,5300,0
20230620,144200,375874620,5300,5300,5300,5300,0
20230620,144100,375874620,5300,5300,5300,5300,0
20230620,144000,375874620,5300,5300,5300,5290,1006
20230620,143900,370552820,5290,5300,5300,5290,1500
20230620,143800,362612480,5300,5300,5300,5300,0
20230620,143700,362612480,5300,5300,5300,5300,1
20230620,143600,362607180,5300,5300,5300,5300,0
20230620,143500,362607180,5300,5300,5300,5300,619
20230620,143400,359326480,5300,5300,5300,5300,0
20230620,143300,359326480,5300,5300,5300,5300,50
20230620,143200,359061480,5300,5300,5300,5300,0
20230620,143100,359061480,5300,5300,5300,5300,1
20230620,143000,359056180,5300,5300,5300,5300,195
20230620,142900,358022680,5300,5300,5300,5300,15
20230620,142800,357943180,5300,5300,5300,5300,0
20230620,142700,357943180,5300,5300,5300,5300,236
20230620,142600,356692380,5310,5310,5310,5310,0
20230620,142500,356692380,5310,5310,5310,5310,0
20230620,142400,356692380,5310,5310,5310,5310,0
20230620,142300,356692380,5310,5310,5310,5310,15
20230620,142200,356612730,5310,5300,5310,5300,70
20230620,142100,356241500,5290,5300,5300,5290,1300
20230620,142000,349357500,5300,5300,5300,5300,0
20230620,141900,349357500,5300,5310,5310,5300,510
20230620,141800,346651500,5290,5290,5290,5290,0
20230620,141700,346651500,5290,5290,5290,5290,0
20230620,141600,346651500,5290,5290,5290,5290,18
20230620,141500,346556280,5320,5310,5320,5310,1611
20230620,141400,338001860,5300,5300,5300,5300,539
20230620,141300,335145160,5300,5300,5300,5300,0
20230620,141200,335145160,5300,5300,5300,5300,0
20230620,141100,335145160,5300,5300,5300,5300,0
20230620,141000,335145160,5300,5300,5300,5300,600
20230620,140900,331965160,5300,5300,5300,5300,0
20230620,140800,331965160,5300,5300,5300,5300,0
20230620,140700,331965160,5300,5290,5300,5290,6
20230620,140600,331933370,5290,5290,5290,5290,4
20230620,140500,331912210,5290,5290,5290,5290,0
20230620,140400,331912210,5290,5290,5290,5290,0
20230620,140300,331912210,5290,5290,5290,5290,61
20230620,140200,331589520,5290,5290,5290,5290,0
20230620,140100,331589520,5290,5290,5290,5290,0
20230620,140000,331589520,5290,5290,5290,5290,17
20230620,135900,331499590,5290,5290,5290,5290,0
20230620,135800,331499590,5290,5290,5290,5290,56
20230620,135700,331203350,5290,5290,5290,5290,200
20230620,135600,330145350,5290,5290,5290,5290,0
20230620,135500,330145350,5290,5290,5290,5290,1
20230620,135400,330140060,5290,5280,5290,5280,551
20230620,135300,327227180,5290,5290,5290,5290,5220
20230620,135200,299613380,5300,5300,5300,5300,3
20230620,135100,299597480,5310,5310,5310,5310,0
20230620,135000,299597480,5310,5310,5310,5310,2
20230620,134900,299586860,5310,5310,5310,5310,0
20230620,134800,299586860,5310,5310,5310,5310,0
20230620,134700,299586860,5310,5310,5310,5310,2
20230620,134600,299576240,5300,5300,5300,5300,0
20230620,134500,299576240,5300,5300,5300,5300,1
20230620,134400,299570940,5300,5300,5300,5300,0
20230620,134300,299570940,5300,5300,5300,5300,50
20230620,134200,299305940,5300,5300,5300,5300,1
20230620,134100,299300640,5300,5300,5300,5300,84
20230620,134000,298855440,5300,5300,5300,5300,0
20230620,133900,298855440,5300,5300,5300,5300,0
20230620,133800,298855440,5300,5300,5300,5300,0
20230620,133700,298855440,5300,5300,5300,5300,0
20230620,133600,298855440,5300,5300,5300,5300,0
20230620,133500,298855440,5300,5300,5300,5300,0
20230620,133400,298855440,5300,5300,5300,5300,937
20230620,133300,293889340,5300,5300,5300,5300,2
20230620,133200,293878740,5300,5300,5300,5300,2
20230620,133100,293868140,5300,5300,5300,5300,0
20230620,133000,293868140,5300,5300,5300,5300,0
20230620,132900,293868140,5300,5300,5300,5300,0
20230620,132800,293868140,5300,5300,5300,5300,102
20230620,132700,293327540,5300,5300,5300,5300,34
20230620,132600,293147340,5300,5290,5300,5290,173
20230620,132500,292232140,5300,5300,5300,5300,453
20230620,132400,289831240,5300,5300,5300,5300,0
20230620,132300,289831240,5300,5300,5300,5300,0
20230620,132200,289831240,5300,5300,5300,5300,0
20230620,132100,289831240,5300,5300,5300,5300,4000
20230620,132000,268631240,5310,5310,5310,5310,0
20230620,131900,268631240,5310,5310,5310,5310,9
20230620,131800,268583450,5310,5310,5310,5310,16
20230620,131700,268498490,5310,5310,5320,5300,118
20230620,131600,267872880,5300,5300,5300,5300,0
20230620,131500,267872880,5300,5300,5300,5300,0
20230620,131400,267872880,5300,5310,5310,5300,1040
20230620,131300,262350690,5310,5310,5310,5310,0
20230620,131200,262350690,5310,5310,5310,5310,20
20230620,131100,262244490,5310,5310,5310,5310,1
20230620,131000,262239180,5300,5310,5310,5300,131
20230620,130900,261544570,5310,5310,5310,5310,0
20230620,130800,261544570,5310,5310,5310,5310,0
20230620,130700,261544570,5310,5310,5310,5310,1257
20230620,130600,254869900,5310,5320,5320,5310,52
20230620,130500,254593760,5320,5320,5320,5320,0
20230620,130400,254593760,5320,5320,5320,5320,0
20230620,130300,254593760,5320,5320,5320,5320,0
20230620,130200,254593760,5320,5320,5320,5320,0
20230620,130100,254593760,5320,5320,5320,5320,224
20230620,130000,253402080,5320,5320,5320,5320,0
20230620,125900,253402080,5320,5320,5320,5320,0
20230620,125800,253402080,5320,5320,5320,5320,0
20230620,125700,253402080,5320,5320,5320,5320,0
20230620,125600,253402080,5320,5330,5330,5320,98
20230620,125500,252880240,5320,5320,5320,5320,2
20230620,125400,252869600,5320,5320,5320,5320,54
20230620,125300,252582320,5320,5320,5320,5320,0
20230620,125200,252582320,5320,5320,5320,5320,5
20230620,125100,252555720,5310,5310,5310,5310,0
20230620,125000,252555720,5310,5310,5310,5310,0
20230620,124900,252555720,5310,5310,5310,5300,22
20230620,124800,252439100,5310,5310,5310,5310,0
20230620,124700,252439100,5310,5310,5310,5310,5
20230620,124600,252412550,5310,5310,5320,5310,14
20230620,124500,252338190,5310,5310,5310,5310,241
20230620,124400,251058480,5310,5310,5310,5310,0
20230620,124300,251058480,5310,5310,5310,5310,0
20230620,124200,251058480,5310,5310,5310,5310,0
20230620,124100,251058480,5310,5310,5310,5310,0
20230620,124000,251058480,5310,5310,5310,5310,1
20230620,123900,251053170,5310,5310,5310,5310,0
20230620,123800,251053170,5310,5310,5310,5310,1
20230620,123700,251047860,5310,5310,5310,5310,0
20230620,123600,251047860,5310,5310,5310,5310,0
20230620,123500,251047860,5310,5310,5310,5310,0
20230620,123400,251047860,5310,5310,5310,5310,25
20230620,123300,250915110,5300,5310,5310,5300,28
20230620,123200,250766460,5310,5310,5310,5310,10
20230620,123100,250713360,5300,5300,5300,5300,52
20230620,123000,250437760,5310,5300,5310,5300,20
20230620,122900,250331740,5300,5300,5300,5300,21
20230620,122800,250220440,5300,5300,5310,5300,470
20230620,122700,247728940,5300,5300,5310,5300,103
20230620,122600,247182540,5300,5300,5300,5300,0
20230620,122500,247182540,5300,5300,5300,5300,1
20230620,122400,247177240,5300,5300,5300,5300,27
20230620,122300,247034140,5300,5300,5300,5300,26
20230620,122200,246896340,5300,5300,5300,5300,726
20230620,122100,243048540,5310,5310,5310,5310,0
20230620,122000,243048540,5310,5310,5310,5310,10
20230620,121900,242995440,5310,5310,5310,5310,2
20230620,121800,242984820,5310,5310,5310,5310,3
20230620,121700,242968890,5310,5310,5310,5310,15
20230620,121600,242889240,5310,5310,5310,5310,0
20230620,121500,242889240,5310,5310,5310,5310,0
20230620,121400,242889240,5310,5310,5310,5310,0
20230620,121300,242889240,5310,5310,5310,5310,10
20230620,121200,242836140,5310,5310,5310,5310,2
20230620,121100,242825520,5310,5310,5310,5310,0
20230620,121000,242825520,5310,5310,5310,5310,0
20230620,120900,242825520,5310,5310,5310,5310,1
20230620,120800,242820210,5300,5300,5300,5300,0
20230620,120700,242820210,5300,5300,5300,5300,0
20230620,120600,242820210,5300,5300,5300,5300,0
20230620,120500,242820210,5300,5300,5300,5300,0
20230620,120400,242820210,5300,5300,5300,5300,0
20230620,120300,242820210,5300,5300,5300,5300,15
20230620,120200,242740710,5310,5310,5310,5310,0
20230620,120100,242740710,5310,5310,5310,5310,0
20230620,120000,242740710,5310,5310,5310,5310,0
20230620,115900,242740710,5310,5310,5310,5310,10
20230620,115800,242687610,5310,5310,5310,5310,0
20230620,115700,242687610,5310,5310,5310,5310,0
20230620,115600,242687610,5310,5300,5310,5300,6
20230620,115500,242655760,5300,5300,5300,5300,2
20230620,115400,242645160,5300,5300,5310,5300,26
20230620,115300,242507350,5300,5300,5310,5300,38
20230620,115200,242305850,5300,5300,5300,5300,1
20230620,115100,242300550,5300,5300,5300,5300,38
20230620,115000,242099150,5310,5310,5310,5310,1
20230620,114900,242093840,5300,5300,5300,5300,0
20230620,114800,242093840,5300,5300,5300,5300,0
20230620,114700,242093840,5300,5300,5300,5300,0
20230620,114600,242093840,5300,5300,5300,5300,0
20230620,114500,242093840,5300,5300,5300,5300,0
20230620,114400,242093840,5300,5300,5300,5300,590
20230620,114300,238966840,5310,5310,5310,5310,6
20230620,114200,238934980,5310,5310,5310,5310,0
20230620,114100,238934980,5310,5310,5310,5310,1
20230620,114000,238929670,5290,5290,5290,5290,0
20230620,113900,238929670,5290,5290,5290,5290,0
20230620,113800,238929670,5290,5290,5290,5290,0
20230620,113700,238929670,5290,5310,5310,5290,101
20230620,113600,238395350,5310,5310,5310,5310,11
20230620,113500,238336940,5290,5290,5290,5290,0
20230620,113400,238336940,5290,5300,5300,5290,100
20230620,113300,237807870,5310,5310,5310,5310,4
20230620,113200,237786630,5310,5310,5310,5310,2
20230620,113100,237776010,5290,5290,5290,5290,0
20230620,113000,237776010,5290,5290,5290,5290,0
20230620,112900,237776010,5290,5290,5290,5290,15
20230620,112800,237696660,5310,5310,5310,5310,0
20230620,112700,237696660,5310,5310,5310,5310,1
20230620,112600,237691350,5320,5310,5320,5310,2
20230620,112500,237680720,5290,5310,5310,5290,41
20230620,112400,237463500,5290,5290,5290,5290,0
20230620,112300,237463500,5290,5290,5290,5290,0
20230620,112200,237463500,5290,5290,5290,5290,0
20230620,112100,237463500,5290,5320,5320,5290,5939
20230620,112000,205989650,5320,5330,5330,5320,59
20230620,111900,205675370,5330,5330,5330,5330,100
20230620,111800,205142370,5330,5330,5330,5330,1
20230620,111700,205137040,5330,5330,5330,5330,0
20230620,111600,205137040,5330,5330,5330,5330,0
20230620,111500,205137040,5330,5330,5330,5330,0
20230620,111400,205137040,5330,5330,5330,5330,1
20230620,111300,205131710,5320,5320,5320,5320,0
20230620,111200,205131710,5320,5320,5320,5320,0
20230620,111100,205131710,5320,5320,5320,5320,91
20230620,111000,204647590,5330,5330,5330,5330,0
20230620,110900,204647590,5330,5330,5330,5330,0
20230620,110800,204647590,5330,5330,5330,5330,6
20230620,110700,204615610,5330,5330,5330,5330,0
20230620,110600,204615610,5330,5330,5330,5330,101
20230620,110500,204077280,5330,5330,5330,5330,1
20230620,110400,204071950,5330,5330,5330,5330,2
20230620,110300,204061290,5330,5330,5330,5330,4
20230620,110200,204039970,5330,5330,5330,5330,0
20230620,110100,204039970,5330,5330,5330,5330,0
20230620,110000,204039970,5330,5330,5330,5330,2
20230620,105900,204029310,5330,5330,5330,5330,1
20230620,105800,204023980,5330,5330,5330,5330,0
20230620,105700,204023980,5330,5330,5330,5330,4
20230620,105600,204002660,5330,5330,5330,5330,0
20230620,105500,204002660,5330,5330,5330,5330,0
20230620,105400,204002660,5330,5330,5330,5330,0
20230620,105300,204002660,5330,5330,5330,5330,0
20230620,105200,204002660,5330,5320,5340,5320,501
20230620,105100,201332720,5320,5320,5320,5320,0
20230620,105000,201332720,5320,5320,5320,5320,0
20230620,104900,201332720,5320,5320,5320,5320,0
20230620,104800,201332720,5320,5320,5320,5320,0
20230620,104700,201332720,5320,5320,5320,5320,548
20230620,104600,198417360,5310,5310,5310,5310,0
20230620,104500,198417360,5310,5310,5310,5310,2
20230620,104400,198406740,5310,5310,5310,5310,0
20230620,104300,198406740,5310,5310,5310,5310,0
20230620,104200,198406740,5310,5310,5310,5310,1495
20230620,104100,190468290,5310,5310,5310,5310,0
20230620,104000,190468290,5310,5310,5310,5310,0
20230620,103900,190468290,5310,5310,5310,5310,1
20230620,103800,190462980,5310,5310,5310,5310,536
20230620,103700,187616820,5310,5310,5310,5310,759
20230620,103600,183586530,5310,5310,5310,5310,0
20230620,103500,183586530,5310,5310,5310,5310,0
20230620,103400,183586530,5310,5310,5310,5310,12
20230620,103300,183522810,5310,5310,5310,5310,0
20230620,103200,183522810,5310,5310,5310,5310,0
20230620,103100,183522810,5310,5310,5310,5310,51
20230620,103000,183252000,5310,5310,5310,5300,184
20230620,102900,182275060,5310,5310,5310,5310,2
20230620,102800,182264440,5310,5300,5310,5300,130
20230620,102700,181575430,5300,5300,5300,5300,10
20230620,102600,181522430,5300,5300,5300,5300,50
20230620,102500,181257430,5300,5300,5300,5300,0
20230620,102400,181257430,5300,5290,5300,5290,31
20230620,102300,181093430,5290,5290,5290,5290,0
20230620,102200,181093430,5290,5290,5290,5290,0
20230620,102100,181093430,5290,5290,5290,5290,0
20230620,102000,181093430,5290,5290,5290,5290,50
20230620,101900,180828930,5290,5290,5290,5290,50
20230620,101800,180564430,5290,5290,5290,5290,0
20230620,101700,180564430,5290,5290,5290,5290,0
20230620,101600,180564430,5290,5290,5290,5290,446
20230620,101500,178205090,5300,5300,5300,5300,1110
20230620,101400,172322090,5300,5300,5300,5300,0
20230620,101300,172322090,5300,5300,5300,5300,11
20230620,101200,172263790,5300,5300,5300,5300,10
20230620,101100,172210790,5300,5300,5300,5300,38
20230620,101000,172009390,5300,5300,5300,5300,0
20230620,100900,172009390,5300,5300,5300,5300,31
20230620,100800,171845090,5300,5300,5300,5300,1
20230620,100700,171839790,5290,5290,5290,5290,723
20230620,100600,168015120,5290,5290,5290,5290,35
20230620,100500,167829970,5290,5290,5290,5290,102
20230620,100400,167290390,5290,5290,5290,5290,1
20230620,100300,167285100,5290,5290,5290,5290,19
20230620,100200,167184590,5290,5290,5290,5290,37
20230620,100100,166988860,5280,5280,5280,5280,62
20230620,100000,166661500,5280,5290,5290,5280,31
20230620,095900,166497720,5280,5280,5280,5280,0
20230620,095800,166497720,5280,5270,5280,5260,2067
20230620,095700,155595210,5270,5270,5270,5270,334
20230620,095600,153835030,5270,5270,5270,5270,0
20230620,095500,153835030,5270,5270,5270,5270,210
20230620,095400,152728330,5280,5280,5280,5280,108
20230620,095300,152158090,5290,5290,5290,5290,6
20230620,095200,152126350,5290,5290,5290,5290,10
20230620,095100,152073450,5290,5290,5290,5290,4
20230620,095000,152052290,5280,5280,5280,5280,96
20230620,094900,151545410,5260,5290,5290,5260,1911
20230620,094800,141470800,5290,5280,5290,5280,610
20230620,094700,138249900,5290,5290,5290,5290,45
20230620,094600,138011850,5290,5290,5290,5290,2
20230620,094500,138001270,5290,5290,5290,5290,7
20230620,094400,137964240,5270,5270,5270,5260,6281
20230620,094300,104884070,5270,5280,5280,5270,784
20230620,094200,100751590,5280,5280,5280,5280,41
20230620,094100,100535110,5280,5290,5290,5280,134
20230620,094000,99827290,5280,5280,5280,5280,0
20230620,093900,99827290,5280,5290,5290,5280,142
20230620,093800,99077440,5290,5310,5310,5290,30
20230620,093700,98918670,5310,5310,5310,5310,0
20230620,093600,98918670,5310,5290,5310,5280,5006
20230620,093500,72481220,5310,5320,5320,5290,9382
20230620,093400,22833320,5320,5330,5330,5320,526
20230620,093300,20034410,5340,5340,5340,5340,1
20230620,093200,20029070,5340,5340,5340,5340,10
20230620,093100,19975670,5340,5340,5340,5340,8
20230620,093000,19932950,5340,5330,5340,5320,102
20230620,092900,19390200,5330,5340,5340,5330,415
20230620,092800,17177540,5350,5350,5350,5350,30
20230620,092700,17017040,5350,5350,5350,5350,2
20230620,092600,17006340,5350,5350,5350,5350,3
20230620,092500,16990290,5350,5350,5350,5350,4
20230620,092400,16968890,5350,5330,5350,5330,318
20230620,092300,15273590,5330,5330,5330,5330,140
20230620,092200,14527390,5330,5330,5330,5330,0
20230620,092100,14527390,5330,5330,5330,5330,0
20230620,092000,14527390,5330,5330,5330,5330,166
20230620,091900,13642610,5330,5330,5330,5330,0
20230620,091800,13642610,5330,5350,5350,5330,535
20230620,091700,10786550,5370,5370,5370,5370,0
20230620,091600,10786550,5370,5370,5370,5370,0
20230620,091500,10786550,5370,5370,5370,5370,0
20230620,091400,10786550,5370,5370,5370,5370,38
20230620,091300,10582490,5380,5380,5380,5380,0
20230620,091200,10582490,5380,5380,5380,5380,0
20230620,091100,10582490,5380,5370,5380,5370,400
20230620,091000,8431270,5350,5360,5360,5340,105
20230620,090900,7870470,5350,5360,5360,5350,207
20230620,090800,6762190,5370,5380,5380,5370,52
20230620,090700,6482930,5380,5380,5380,5380,2
20230620,090600,6472170,5380,5380,5380,5380,1
20230620,090500,6466790,5380,5380,5380,5380,6
20230620,090400,6434510,5380,5380,5380,5380,0
20230620,090300,6434510,5380,5380,5380,5380,224
20230620,090200,5229390,5380,5380,5380,5380,0
20230620,090100,5229390,5380,5380,5380,5370,16
20230620,090000,5143330,5390,5380,5390,5380,956