KissMeData/019770/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,194900,703236620,4600,4600,4600,4600,1499
20230620,194800,703236620,4600,4600,4600,4600,0
20230620,194700,703236620,4600,4600,4600,4600,0
20230620,194600,703236620,4600,4600,4600,4600,0
20230620,194500,703236620,4600,4600,4600,4600,0
20230620,194400,703236620,4600,4600,4600,4600,0
20230620,194300,703236620,4600,4600,4600,4600,0
20230620,194200,703236620,4600,4600,4600,4600,0
20230620,194100,703236620,4600,4600,4600,4600,0
20230620,194000,703236620,4600,4600,4600,4600,0
20230620,193900,703236620,4600,4600,4600,4600,0
20230620,193800,703236620,4600,4600,4600,4600,0
20230620,193700,703236620,4600,4600,4600,4600,0
20230620,193600,703236620,4600,4600,4600,4600,0
20230620,193500,703236620,4600,4600,4600,4600,0
20230620,193400,703236620,4600,4600,4600,4600,0
20230620,193300,703236620,4600,4600,4600,4600,0
20230620,193200,703236620,4600,4600,4600,4600,0
20230620,193100,703236620,4600,4600,4600,4600,0
20230620,193000,703236620,4600,4600,4600,4600,0
20230620,192900,703236620,4600,4600,4600,4600,0
20230620,192800,703236620,4600,4600,4600,4600,0
20230620,192700,703236620,4600,4600,4600,4600,0
20230620,192600,703236620,4600,4600,4600,4600,0
20230620,192500,703236620,4600,4600,4600,4600,0
20230620,192400,703236620,4600,4600,4600,4600,0
20230620,192300,703236620,4600,4600,4600,4600,0
20230620,192200,703236620,4600,4600,4600,4600,0
20230620,192100,703236620,4600,4600,4600,4600,0
20230620,192000,703236620,4600,4600,4600,4600,0
20230620,191900,703236620,4600,4600,4600,4600,1499
20230620,191800,703236620,4600,4600,4600,4600,0
20230620,191700,703236620,4600,4600,4600,4600,0
20230620,191600,703236620,4600,4600,4600,4600,0
20230620,191500,703236620,4600,4600,4600,4600,0
20230620,191400,703236620,4600,4600,4600,4600,0
20230620,191300,703236620,4600,4600,4600,4600,0
20230620,191200,703236620,4600,4600,4600,4600,0
20230620,191100,703236620,4600,4600,4600,4600,0
20230620,191000,703236620,4600,4600,4600,4600,0
20230620,190900,703236620,4600,4600,4600,4600,0
20230620,190800,703236620,4600,4600,4600,4600,0
20230620,190700,703236620,4600,4600,4600,4600,0
20230620,190600,703236620,4600,4600,4600,4600,0
20230620,190500,703236620,4600,4600,4600,4600,0
20230620,190400,703236620,4600,4600,4600,4600,0
20230620,190300,703236620,4600,4600,4600,4600,0
20230620,190200,703236620,4600,4600,4600,4600,0
20230620,190100,703236620,4600,4600,4600,4600,0
20230620,190000,703236620,4600,4600,4600,4600,0
20230620,185900,703236620,4600,4600,4600,4600,0
20230620,185800,703236620,4600,4600,4600,4600,0
20230620,185700,703236620,4600,4600,4600,4600,0
20230620,185600,703236620,4600,4600,4600,4600,0
20230620,185500,703236620,4600,4600,4600,4600,0
20230620,185400,703236620,4600,4600,4600,4600,0
20230620,185300,703236620,4600,4600,4600,4600,0
20230620,185200,703236620,4600,4600,4600,4600,0
20230620,185100,703236620,4600,4600,4600,4600,0
20230620,185000,703236620,4600,4600,4600,4600,0
20230620,184900,703236620,4600,4600,4600,4600,1499
20230620,184800,703236620,4600,4600,4600,4600,0
20230620,184700,703236620,4600,4600,4600,4600,0
20230620,184600,703236620,4600,4600,4600,4600,0
20230620,184500,703236620,4600,4600,4600,4600,0
20230620,184400,703236620,4600,4600,4600,4600,0
20230620,184300,703236620,4600,4600,4600,4600,0
20230620,184200,703236620,4600,4600,4600,4600,0
20230620,184100,703236620,4600,4600,4600,4600,0
20230620,184000,703236620,4600,4600,4600,4600,0
20230620,183900,703236620,4600,4600,4600,4600,0
20230620,183800,703236620,4600,4600,4600,4600,0
20230620,183700,703236620,4600,4600,4600,4600,0
20230620,183600,703236620,4600,4600,4600,4600,0
20230620,183500,703236620,4600,4600,4600,4600,0
20230620,183400,703236620,4600,4600,4600,4600,0
20230620,183300,703236620,4600,4600,4600,4600,0
20230620,183200,703236620,4600,4600,4600,4600,0
20230620,183100,703236620,4600,4600,4600,4600,0
20230620,183000,703236620,4600,4600,4600,4600,0
20230620,182900,703236620,4600,4600,4600,4600,0
20230620,182800,703236620,4600,4600,4600,4600,0
20230620,182700,703236620,4600,4600,4600,4600,0
20230620,182600,703236620,4600,4600,4600,4600,0
20230620,182500,703236620,4600,4600,4600,4600,0
20230620,182400,703236620,4600,4600,4600,4600,0
20230620,182300,703236620,4600,4600,4600,4600,0
20230620,182200,703236620,4600,4600,4600,4600,0
20230620,182100,703236620,4600,4600,4600,4600,0
20230620,182000,703236620,4600,4600,4600,4600,0
20230620,181900,703236620,4600,4600,4600,4600,1499
20230620,181800,703236620,4600,4600,4600,4600,0
20230620,181700,703236620,4600,4600,4600,4600,0
20230620,181600,703236620,4600,4600,4600,4600,0
20230620,181500,703236620,4600,4600,4600,4600,0
20230620,181400,703236620,4600,4600,4600,4600,0
20230620,181300,703236620,4600,4600,4600,4600,0
20230620,181200,703236620,4600,4600,4600,4600,0
20230620,181100,703236620,4600,4600,4600,4600,0
20230620,181000,703236620,4600,4600,4600,4600,0
20230620,180900,703236620,4600,4600,4600,4600,0
20230620,180800,703236620,4600,4600,4600,4600,0
20230620,180700,703236620,4600,4600,4600,4600,0
20230620,180600,703236620,4600,4600,4600,4600,0
20230620,180500,703236620,4600,4600,4600,4600,0
20230620,180400,703236620,4600,4600,4600,4600,0
20230620,180300,703236620,4600,4600,4600,4600,0
20230620,180200,703236620,4600,4600,4600,4600,0
20230620,180100,703236620,4600,4600,4600,4600,0
20230620,180000,703236620,4600,4600,4600,4600,0
20230620,175900,703236620,4600,4600,4600,4600,0
20230620,175800,703236620,4600,4600,4600,4600,0
20230620,175700,703236620,4600,4600,4600,4600,0
20230620,175600,703236620,4600,4600,4600,4600,0
20230620,175500,703236620,4600,4600,4600,4600,0
20230620,175400,703236620,4600,4600,4600,4600,0
20230620,175300,703236620,4600,4600,4600,4600,0
20230620,175200,703236620,4600,4600,4600,4600,0
20230620,175100,703236620,4600,4600,4600,4600,0
20230620,175000,703236620,4600,4600,4600,4600,0
20230620,174900,703236620,4600,4600,4600,4600,1499
20230620,174800,703236620,4600,4600,4600,4600,0
20230620,174700,703236620,4600,4600,4600,4600,0
20230620,174600,703236620,4600,4600,4600,4600,0
20230620,174500,703236620,4600,4600,4600,4600,0
20230620,174400,703236620,4600,4600,4600,4600,0
20230620,174300,703236620,4600,4600,4600,4600,0
20230620,174200,703236620,4600,4600,4600,4600,0
20230620,174100,703236620,4600,4600,4600,4600,0
20230620,174000,703236620,4600,4600,4600,4600,0
20230620,173900,703236620,4600,4600,4600,4600,0
20230620,173800,703236620,4600,4600,4600,4600,0
20230620,173700,703236620,4600,4600,4600,4600,0
20230620,173600,703236620,4600,4600,4600,4600,0
20230620,173500,703236620,4600,4600,4600,4600,0
20230620,173400,703236620,4600,4600,4600,4600,0
20230620,173300,703236620,4600,4600,4600,4600,0
20230620,173200,703236620,4600,4600,4600,4600,0
20230620,173100,703236620,4600,4600,4600,4600,0
20230620,173000,703236620,4600,4600,4600,4600,0
20230620,172900,703236620,4600,4600,4600,4600,0
20230620,172800,703236620,4600,4600,4600,4600,0
20230620,172700,703236620,4600,4600,4600,4600,0
20230620,172600,703236620,4600,4600,4600,4600,0
20230620,172500,703236620,4600,4600,4600,4600,0
20230620,172400,703236620,4600,4600,4600,4600,0
20230620,172300,703236620,4600,4600,4600,4600,0
20230620,172200,703236620,4600,4600,4600,4600,0
20230620,172100,703236620,4600,4600,4600,4600,0
20230620,172000,703236620,4600,4600,4600,4600,0
20230620,171900,703236620,4600,4600,4600,4600,1499
20230620,171800,703236620,4600,4600,4600,4600,0
20230620,171700,703236620,4600,4600,4600,4600,0
20230620,171600,703236620,4600,4600,4600,4600,0
20230620,171500,703236620,4600,4600,4600,4600,0
20230620,171400,703236620,4600,4600,4600,4600,0
20230620,171300,703236620,4600,4600,4600,4600,0
20230620,171200,703236620,4600,4600,4600,4600,0
20230620,171100,703236620,4600,4600,4600,4600,0
20230620,171000,703236620,4600,4600,4600,4600,0
20230620,170900,703236620,4600,4600,4600,4600,0
20230620,170800,703236620,4600,4600,4600,4600,0
20230620,170700,703236620,4600,4600,4600,4600,0
20230620,170600,703236620,4600,4600,4600,4600,0
20230620,170500,703236620,4600,4600,4600,4600,0
20230620,170400,703236620,4600,4600,4600,4600,0
20230620,170300,703236620,4600,4600,4600,4600,0
20230620,170200,703236620,4600,4600,4600,4600,0
20230620,170100,703236620,4600,4600,4600,4600,0
20230620,170000,703236620,4600,4600,4600,4600,0
20230620,165900,703236620,4600,4600,4600,4600,0
20230620,165800,703236620,4600,4600,4600,4600,0
20230620,165700,703236620,4600,4600,4600,4600,0
20230620,165600,703236620,4600,4600,4600,4600,0
20230620,165500,703236620,4600,4600,4600,4600,0
20230620,165400,703236620,4600,4600,4600,4600,0
20230620,165300,703236620,4600,4600,4600,4600,0
20230620,165200,703236620,4600,4600,4600,4600,0
20230620,165100,703236620,4600,4600,4600,4600,0
20230620,165000,703236620,4600,4600,4600,4600,0
20230620,164900,703236620,4600,4600,4600,4600,1499
20230620,164800,703236620,4600,4600,4600,4600,0
20230620,164700,703236620,4600,4600,4600,4600,0
20230620,164600,703236620,4600,4600,4600,4600,0
20230620,164500,703236620,4600,4600,4600,4600,0
20230620,164400,703236620,4600,4600,4600,4600,0
20230620,164300,703236620,4600,4600,4600,4600,0
20230620,164200,703236620,4600,4600,4600,4600,0
20230620,164100,703236620,4600,4600,4600,4600,0
20230620,164000,703236620,4600,4600,4600,4600,0
20230620,163900,703236620,4600,4600,4600,4600,0
20230620,163800,703236620,4600,4600,4600,4600,0
20230620,163700,703236620,4600,4600,4600,4600,0
20230620,163600,703236620,4600,4600,4600,4600,0
20230620,163500,703236620,4600,4600,4600,4600,0
20230620,163400,703236620,4600,4600,4600,4600,0
20230620,163300,703236620,4600,4600,4600,4600,0
20230620,163200,703236620,4600,4600,4600,4600,0
20230620,163100,703236620,4600,4600,4600,4600,0
20230620,163000,703236620,4600,4600,4600,4600,0
20230620,162900,703236620,4600,4600,4600,4600,0
20230620,162800,703236620,4600,4600,4600,4600,0
20230620,162700,703236620,4600,4600,4600,4600,0
20230620,162600,703236620,4600,4600,4600,4600,0
20230620,162500,703236620,4600,4600,4600,4600,0
20230620,162400,703236620,4600,4600,4600,4600,0
20230620,162300,703236620,4600,4600,4600,4600,0
20230620,162200,703236620,4600,4600,4600,4600,0
20230620,162100,703236620,4600,4600,4600,4600,0
20230620,162000,703236620,4600,4600,4600,4600,0
20230620,161900,703236620,4600,4600,4600,4600,1499
20230620,161800,703236620,4600,4600,4600,4600,0
20230620,161700,703236620,4600,4600,4600,4600,0
20230620,161600,703236620,4600,4600,4600,4600,0
20230620,161500,703236620,4600,4600,4600,4600,0
20230620,161400,703236620,4600,4600,4600,4600,0
20230620,161300,703236620,4600,4600,4600,4600,0
20230620,161200,703236620,4600,4600,4600,4600,0
20230620,161100,703236620,4600,4600,4600,4600,0
20230620,161000,703236620,4600,4600,4600,4600,0
20230620,160900,703236620,4600,4600,4600,4600,0
20230620,160800,703236620,4600,4600,4600,4600,0
20230620,160700,703236620,4600,4600,4600,4600,0
20230620,160600,703236620,4600,4600,4600,4600,0
20230620,160500,703236620,4600,4600,4600,4600,0
20230620,160400,703236620,4600,4600,4600,4600,0
20230620,160300,703236620,4600,4600,4600,4600,0
20230620,160200,703236620,4600,4600,4600,4600,0
20230620,160100,703236620,4600,4600,4600,4600,0
20230620,160000,703236620,4600,4600,4600,4600,0
20230620,155900,703236620,4600,4600,4600,4600,0
20230620,155800,703236620,4600,4600,4600,4600,0
20230620,155700,703236620,4600,4600,4600,4600,0
20230620,155600,703236620,4600,4600,4600,4600,0
20230620,155500,703236620,4600,4600,4600,4600,0
20230620,155400,703236620,4600,4600,4600,4600,0
20230620,155300,703236620,4600,4600,4600,4600,0
20230620,155200,703236620,4600,4600,4600,4600,0
20230620,155100,703236620,4600,4600,4600,4600,0
20230620,155000,703236620,4600,4600,4600,4600,0
20230620,154900,703236620,4600,4600,4600,4600,1499
20230620,154800,703236620,4600,4600,4600,4600,0
20230620,154700,703236620,4600,4600,4600,4600,0
20230620,154600,703236620,4600,4600,4600,4600,0
20230620,154500,703236620,4600,4600,4600,4600,0
20230620,154400,703236620,4600,4600,4600,4600,0
20230620,154300,703236620,4600,4600,4600,4600,0
20230620,154200,703236620,4600,4600,4600,4600,0
20230620,154100,703236620,4600,4600,4600,4600,0
20230620,154000,703236620,4600,4600,4600,4600,0
20230620,153900,703236620,4600,4600,4600,4600,0
20230620,153800,703236620,4600,4600,4600,4600,0
20230620,153700,703236620,4600,4600,4600,4600,0
20230620,153600,703236620,4600,4600,4600,4600,0
20230620,153500,703236620,4600,4600,4600,4600,0
20230620,153400,703236620,4600,4600,4600,4600,0
20230620,153300,703236620,4600,4600,4600,4600,0
20230620,153200,703236620,4600,4600,4600,4600,0
20230620,153100,703236620,4600,4600,4600,4600,0
20230620,153000,703236620,4600,4600,4600,4600,1499
20230620,152900,696341220,4610,4610,4610,4610,0
20230620,152800,696341220,4610,4610,4610,4610,0
20230620,152700,696341220,4610,4610,4610,4610,0
20230620,152600,696341220,4610,4610,4610,4610,0
20230620,152500,696341220,4610,4610,4610,4610,0
20230620,152400,696341220,4610,4610,4610,4610,0
20230620,152300,696341220,4610,4610,4610,4610,0
20230620,152200,696341220,4610,4610,4610,4610,0
20230620,152100,696341220,4610,4610,4610,4610,0
20230620,152000,696341220,4610,4610,4610,4610,0
20230620,151900,696341220,4610,4605,4610,4605,39
20230620,151800,696161575,4610,4600,4610,4600,45
20230620,151700,695954565,4610,4590,4610,4590,401
20230620,151600,694113955,4600,4600,4600,4600,17
20230620,151500,694035755,4610,4610,4610,4610,0
20230620,151400,694035755,4610,4610,4610,4610,0
20230620,151300,694035755,4610,4605,4610,4605,411
20230620,151200,692143095,4605,4600,4605,4600,302
20230620,151100,690753880,4595,4600,4600,4595,206
20230620,151000,689806310,4600,4600,4600,4595,710
20230620,150900,686540360,4600,4605,4605,4600,32
20230620,150800,686393155,4600,4600,4605,4600,86
20230620,150700,685997500,4605,4600,4605,4600,205
20230620,150600,685054490,4600,4600,4600,4600,200
20230620,150500,684134490,4600,4595,4600,4595,401
20230620,150400,682290390,4590,4595,4595,4590,101
20230620,150300,681826300,4595,4595,4595,4595,138
20230620,150200,681192190,4595,4595,4600,4595,43
20230620,150100,680994505,4600,4595,4600,4595,110
20230620,150000,680489045,4595,4590,4595,4590,101
20230620,145900,680025450,4590,4590,4590,4590,11
20230620,145800,679974960,4590,4590,4590,4590,0
20230620,145700,679974960,4590,4590,4590,4590,0
20230620,145600,679974960,4590,4590,4590,4590,12
20230620,145500,679919880,4600,4590,4600,4590,42
20230620,145400,679727090,4590,4595,4595,4590,1130
20230620,145300,674534905,4595,4595,4595,4595,0
20230620,145200,674534905,4595,4595,4595,4595,0
20230620,145100,674534905,4595,4595,4595,4595,0
20230620,145000,674534905,4595,4595,4595,4595,0
20230620,144900,674534905,4595,4590,4595,4590,13
20230620,144800,674475225,4585,4585,4585,4580,7
20230620,144700,674443135,4585,4585,4585,4585,60
20230620,144600,674168035,4585,4585,4585,4585,0
20230620,144500,674168035,4585,4585,4585,4585,0
20230620,144400,674168035,4585,4585,4585,4585,13
20230620,144300,674108430,4580,4580,4580,4580,6
20230620,144200,674080950,4580,4580,4580,4580,0
20230620,144100,674080950,4580,4580,4580,4580,38
20230620,144000,673906910,4575,4575,4575,4575,0
20230620,143900,673906910,4575,4575,4575,4575,0
20230620,143800,673906910,4575,4575,4575,4575,1
20230620,143700,673902335,4570,4570,4570,4570,0
20230620,143600,673902335,4570,4570,4570,4570,0
20230620,143500,673902335,4570,4570,4570,4570,0
20230620,143400,673902335,4570,4570,4570,4570,0
20230620,143300,673902335,4570,4570,4570,4570,0
20230620,143200,673902335,4570,4570,4570,4570,57
20230620,143100,673641845,4575,4575,4575,4575,100
20230620,143000,673184345,4570,4570,4570,4570,0
20230620,142900,673184345,4570,4570,4570,4570,0
20230620,142800,673184345,4570,4570,4570,4570,0
20230620,142700,673184345,4570,4570,4570,4570,50
20230620,142600,672955845,4570,4570,4570,4570,189
20230620,142500,672092115,4570,4570,4570,4570,311
20230620,142400,670670845,4570,4575,4575,4570,497
20230620,142300,668399405,4580,4580,4580,4580,0
20230620,142200,668399405,4580,4580,4580,4580,0
20230620,142100,668399405,4580,4580,4580,4580,0
20230620,142000,668399405,4580,4580,4580,4580,0
20230620,141900,668399405,4580,4580,4580,4580,0
20230620,141800,668399405,4580,4580,4580,4580,0
20230620,141700,668399405,4580,4580,4580,4580,0
20230620,141600,668399405,4580,4580,4580,4580,21
20230620,141500,668303225,4580,4580,4580,4580,0
20230620,141400,668303225,4580,4580,4580,4580,0
20230620,141300,668303225,4580,4595,4595,4580,102
20230620,141200,667836050,4575,4575,4575,4575,210
20230620,141100,666875300,4595,4595,4595,4595,336
20230620,141000,665331380,4595,4595,4595,4595,0
20230620,140900,665331380,4595,4595,4595,4595,0
20230620,140800,665331380,4595,4595,4595,4595,0
20230620,140700,665331380,4595,4595,4595,4595,1
20230620,140600,665326785,4595,4595,4595,4595,1
20230620,140500,665322190,4575,4575,4575,4575,0
20230620,140400,665322190,4575,4580,4580,4575,604
20230620,140300,662558760,4580,4580,4580,4580,264
20230620,140200,661349640,4580,4580,4580,4580,0
20230620,140100,661349640,4580,4580,4580,4580,319
20230620,140000,659888620,4575,4575,4575,4575,262
20230620,135900,658689970,4580,4585,4585,4580,1679
20230620,135800,651000100,4585,4585,4585,4585,0
20230620,135700,651000100,4585,4585,4585,4585,0
20230620,135600,651000100,4585,4585,4585,4585,10
20230620,135500,650954250,4585,4585,4585,4585,4
20230620,135400,650935910,4590,4580,4590,4580,751
20230620,135300,647489320,4580,4590,4590,4580,79
20230620,135200,647127400,4585,4585,4585,4585,643
20230620,135100,644179245,4590,4590,4590,4590,296
20230620,135000,642820605,4590,4590,4590,4590,400
20230620,134900,640984605,4590,4590,4590,4590,4
20230620,134800,640966245,4600,4600,4600,4600,0
20230620,134700,640966245,4600,4600,4600,4600,2
20230620,134600,640957045,4600,4600,4600,4600,6
20230620,134500,640929445,4600,4600,4600,4600,0
20230620,134400,640929445,4600,4600,4600,4600,22
20230620,134300,640828245,4600,4595,4600,4595,1100
20230620,134200,635770005,4590,4590,4590,4590,0
20230620,134100,635770005,4590,4590,4590,4590,0
20230620,134000,635770005,4590,4590,4590,4590,0
20230620,133900,635770005,4590,4590,4590,4590,187
20230620,133800,634911675,4590,4590,4590,4590,35
20230620,133700,634751025,4590,4590,4590,4590,0
20230620,133600,634751025,4590,4590,4590,4590,24
20230620,133500,634640865,4590,4590,4590,4590,193
20230620,133400,633754995,4590,4590,4590,4590,0
20230620,133300,633754995,4590,4590,4590,4590,0
20230620,133200,633754995,4590,4590,4590,4590,30
20230620,133100,633617295,4590,4590,4590,4590,0
20230620,133000,633617295,4590,4590,4590,4590,0
20230620,132900,633617295,4590,4590,4590,4590,30
20230620,132800,633479595,4590,4590,4590,4590,0
20230620,132700,633479595,4590,4590,4590,4590,0
20230620,132600,633479595,4590,4590,4590,4590,0
20230620,132500,633479595,4590,4590,4590,4590,0
20230620,132400,633479595,4590,4590,4590,4590,4
20230620,132300,633461235,4590,4590,4590,4590,4
20230620,132200,633442875,4590,4590,4590,4590,10
20230620,132100,633396975,4590,4590,4590,4580,149
20230620,132000,632713565,4590,4590,4590,4590,1000
20230620,131900,628123565,4590,4590,4590,4590,0
20230620,131800,628123565,4590,4590,4590,4590,20
20230620,131700,628031765,4580,4580,4580,4580,492
20230620,131600,625778405,4580,4580,4580,4580,270
20230620,131500,624541805,4580,4580,4580,4580,828
20230620,131400,620749565,4580,4580,4580,4580,0
20230620,131300,620749565,4580,4580,4580,4580,66
20230620,131200,620447285,4580,4580,4580,4580,200
20230620,131100,619531285,4580,4580,4580,4580,0
20230620,131000,619531285,4580,4580,4580,4580,230
20230620,130900,618477885,4580,4580,4580,4580,322
20230620,130800,617003125,4580,4585,4585,4580,1148
20230620,130700,611740295,4585,4585,4585,4585,342
20230620,130600,610172225,4585,4585,4585,4585,0
20230620,130500,610172225,4585,4585,4585,4585,0
20230620,130400,610172225,4585,4585,4585,4585,1
20230620,130300,610167640,4590,4590,4590,4590,0
20230620,130200,610167640,4590,4590,4590,4590,2
20230620,130100,610158460,4590,4590,4590,4590,0
20230620,130000,610158460,4590,4585,4590,4585,16
20230620,125900,610085050,4585,4585,4585,4585,0
20230620,125800,610085050,4585,4585,4585,4585,0
20230620,125700,610085050,4585,4585,4585,4585,200
20230620,125600,609168050,4585,4585,4585,4585,0
20230620,125500,609168050,4585,4585,4585,4585,0
20230620,125400,609168050,4585,4585,4585,4585,0
20230620,125300,609168050,4585,4585,4585,4585,0
20230620,125200,609168050,4585,4585,4585,4585,1
20230620,125100,609163465,4590,4590,4590,4590,0
20230620,125000,609163465,4590,4585,4590,4585,276
20230620,124900,607897905,4590,4590,4590,4590,0
20230620,124800,607897905,4590,4590,4595,4590,200
20230620,124700,606979405,4590,4590,4590,4590,0
20230620,124600,606979405,4590,4590,4590,4590,105
20230620,124500,606497455,4590,4580,4590,4580,303
20230620,124400,605109685,4590,4590,4590,4590,0
20230620,124300,605109685,4590,4590,4590,4590,0
20230620,124200,605109685,4590,4590,4590,4590,18
20230620,124100,605027065,4590,4590,4590,4590,0
20230620,124000,605027065,4590,4590,4590,4590,0
20230620,123900,605027065,4590,4590,4590,4590,0
20230620,123800,605027065,4590,4585,4590,4580,300
20230620,123700,603651565,4580,4580,4580,4580,882
20230620,123600,599612005,4580,4580,4580,4580,0
20230620,123500,599612005,4580,4580,4580,4580,0
20230620,123400,599612005,4580,4585,4585,4580,513
20230620,123300,597262400,4585,4585,4585,4585,0
20230620,123200,597262400,4585,4585,4585,4585,365
20230620,123100,595588875,4585,4585,4585,4585,8
20230620,123000,595552195,4585,4585,4585,4585,212
20230620,122900,594580175,4585,4585,4585,4585,0
20230620,122800,594580175,4585,4585,4585,4585,12
20230620,122700,594525155,4585,4585,4585,4585,11
20230620,122600,594474720,4585,4595,4595,4585,317
20230620,122500,593020200,4595,4595,4595,4595,0
20230620,122400,593020200,4595,4595,4595,4595,0
20230620,122300,593020200,4595,4595,4595,4595,0
20230620,122200,593020200,4595,4595,4595,4595,0
20230620,122100,593020200,4595,4595,4595,4595,0
20230620,122000,593020200,4595,4595,4595,4595,0
20230620,121900,593020200,4595,4595,4595,4595,0
20230620,121800,593020200,4595,4595,4595,4595,0
20230620,121700,593020200,4595,4595,4595,4595,0
20230620,121600,593020200,4595,4595,4595,4595,0
20230620,121500,593020200,4595,4595,4595,4595,0
20230620,121400,593020200,4595,4595,4595,4595,0
20230620,121300,593020200,4595,4595,4595,4595,0
20230620,121200,593020200,4595,4595,4595,4595,250
20230620,121100,591871450,4595,4595,4595,4595,0
20230620,121000,591871450,4595,4595,4595,4595,0
20230620,120900,591871450,4595,4595,4595,4595,0
20230620,120800,591871450,4595,4595,4595,4595,0
20230620,120700,591871450,4595,4595,4595,4595,1
20230620,120600,591866855,4600,4600,4600,4600,0
20230620,120500,591866855,4600,4600,4600,4600,0
20230620,120400,591866855,4600,4580,4600,4580,327
20230620,120300,590362675,4575,4575,4575,4575,9
20230620,120200,590321500,4575,4575,4575,4575,300
20230620,120100,588949000,4575,4575,4575,4575,565
20230620,120000,586364125,4575,4575,4575,4575,24
20230620,115900,586254325,4575,4580,4580,4575,522
20230620,115800,583863655,4600,4580,4600,4580,140
20230620,115700,583220785,4580,4580,4580,4580,0
20230620,115600,583220785,4580,4580,4580,4580,0
20230620,115500,583220785,4580,4580,4580,4580,1
20230620,115400,583216205,4575,4575,4575,4575,0
20230620,115300,583216205,4575,4575,4575,4575,0
20230620,115200,583216205,4575,4575,4575,4575,0
20230620,115100,583216205,4575,4600,4600,4575,661
20230620,115000,580185365,4605,4605,4605,4605,0
20230620,114900,580185365,4605,4605,4605,4605,300
20230620,114800,578803865,4595,4595,4595,4595,3
20230620,114700,578790080,4590,4605,4605,4580,408
20230620,114600,576913340,4610,4610,4610,4610,200
20230620,114500,575991340,4580,4610,4615,4580,5
20230620,114400,575968345,4615,4615,4615,4615,0
20230620,114300,575968345,4615,4615,4615,4615,0
20230620,114200,575968345,4615,4615,4615,4615,10
20230620,114100,575922195,4625,4625,4625,4625,10
20230620,114000,575875945,4625,4590,4630,4590,1671
20230620,113900,568168590,4575,4575,4575,4575,0
20230620,113800,568168590,4575,4575,4575,4575,0
20230620,113700,568168590,4575,4575,4575,4575,100
20230620,113600,567711090,4575,4575,4575,4575,100
20230620,113500,567253590,4570,4570,4570,4570,20
20230620,113400,567162190,4570,4570,4570,4570,30
20230620,113300,567025090,4575,4575,4575,4575,220
20230620,113200,566018590,4575,4575,4575,4575,400
20230620,113100,564188590,4575,4575,4575,4575,228
20230620,113000,563145490,4575,4575,4575,4575,312
20230620,112900,561718090,4570,4570,4570,4570,0
20230620,112800,561718090,4570,4570,4570,4570,2843
20230620,112700,548725580,4570,4570,4570,4570,501
20230620,112600,546436010,4575,4575,4575,4575,27
20230620,112500,546312485,4575,4575,4575,4575,0
20230620,112400,546312485,4575,4575,4575,4575,40
20230620,112300,546129485,4575,4575,4575,4575,0
20230620,112200,546129485,4575,4575,4575,4575,0
20230620,112100,546129485,4575,4580,4580,4575,1843
20230620,112000,537692820,4575,4575,4575,4570,1545
20230620,111900,530628945,4575,4575,4575,4575,356
20230620,111800,529000245,4575,4575,4575,4575,500
20230620,111700,526712745,4580,4580,4580,4580,0
20230620,111600,526712745,4580,4580,4580,4580,100
20230620,111500,526254745,4575,4575,4575,4575,800
20230620,111400,522594745,4575,4590,4590,4575,222
20230620,111300,521576095,4595,4590,4595,4590,21
20230620,111200,521479605,4575,4580,4580,4575,500
20230620,111100,519191225,4595,4590,4595,4590,30
20230620,111000,519053495,4590,4590,4590,4590,1
20230620,110900,519048905,4575,4575,4575,4575,0
20230620,110800,519048905,4575,4575,4575,4575,0
20230620,110700,519048905,4575,4575,4575,4575,100
20230620,110600,518591405,4575,4575,4575,4575,0
20230620,110500,518591405,4575,4575,4575,4575,233
20230620,110400,517525430,4575,4575,4575,4575,518
20230620,110300,515155580,4575,4575,4575,4575,430
20230620,110200,513188330,4575,4575,4575,4575,15
20230620,110100,513119705,4575,4575,4575,4575,244
20230620,110000,512003405,4575,4575,4575,4575,70
20230620,105900,511683155,4575,4580,4580,4575,345
20230620,105800,510103375,4580,4580,4580,4580,0
20230620,105700,510103375,4580,4580,4580,4580,869
20230620,105600,506123355,4580,4575,4580,4575,409
20230620,105500,504250775,4575,4575,4580,4575,1303
20230620,105400,498289545,4580,4580,4580,4580,959
20230620,105300,493897325,4585,4585,4585,4585,2636
20230620,105200,481811265,4585,4585,4590,4585,150
20230620,105100,481123015,4590,4590,4590,4590,11
20230620,105000,481072525,4590,4590,4590,4590,50
20230620,104900,480843025,4590,4590,4590,4590,100
20230620,104800,480384025,4590,4590,4590,4590,103
20230620,104700,479911255,4590,4590,4590,4590,201
20230620,104600,478988665,4590,4590,4590,4590,300
20230620,104500,477611665,4590,4590,4590,4590,20
20230620,104400,477519865,4585,4585,4585,4585,0
20230620,104300,477519865,4585,4585,4585,4585,1400
20230620,104200,471100865,4585,4585,4585,4585,1
20230620,104100,471096280,4585,4585,4585,4585,1251
20230620,104000,465360445,4585,4590,4590,4585,2780
20230620,103900,452609670,4590,4590,4590,4590,146
20230620,103800,451939530,4590,4590,4590,4590,300
20230620,103700,450562530,4590,4590,4590,4590,0
20230620,103600,450562530,4590,4590,4590,4590,41
20230620,103500,450374340,4615,4615,4615,4615,0
20230620,103400,450374340,4615,4615,4615,4615,0
20230620,103300,450374340,4615,4590,4615,4590,420
20230620,103200,448446350,4590,4590,4590,4590,1
20230620,103100,448441760,4590,4615,4615,4590,1000
20230620,103000,443851185,4625,4625,4625,4625,0
20230620,102900,443851185,4625,4625,4625,4625,1
20230620,102800,443846560,4620,4605,4620,4605,206
20230620,102700,442897915,4590,4590,4590,4590,9
20230620,102600,442856605,4580,4580,4580,4580,0
20230620,102500,442856605,4580,4585,4585,4575,1952
20230620,102400,433916415,4590,4595,4595,4590,152
20230620,102300,433218585,4600,4600,4600,4595,486
20230620,102200,430983035,4630,4630,4630,4630,0
20230620,102100,430983035,4630,4640,4640,4600,471
20230620,102000,428815240,4595,4605,4605,4595,768
20230620,101900,425285770,4595,4595,4595,4595,398
20230620,101800,423456960,4595,4610,4610,4595,3430
20230620,101700,407658250,4610,4625,4625,4610,3207
20230620,101600,392842675,4625,4635,4635,4625,4355
20230620,101500,372680745,4635,4635,4635,4635,521
20230620,101400,370265910,4635,4635,4635,4635,440
20230620,101300,368226510,4640,4640,4640,4640,867
20230620,101200,364203630,4645,4645,4645,4645,0
20230620,101100,364203630,4645,4645,4645,4645,223
20230620,101000,363167795,4645,4645,4645,4645,933
20230620,100900,358834010,4645,4645,4645,4645,0
20230620,100800,358834010,4645,4645,4650,4645,60
20230620,100700,358555240,4645,4660,4660,4645,1249
20230620,100600,352747740,4660,4660,4660,4660,312
20230620,100500,351293820,4665,4660,4665,4660,291
20230620,100400,349937305,4650,4650,4650,4650,101
20230620,100300,349467655,4645,4645,4645,4645,77
20230620,100200,349109990,4660,4650,4660,4650,182
20230620,100100,348262765,4645,4645,4645,4645,0
20230620,100000,348262765,4645,4645,4650,4640,1245
20230620,095900,342484365,4645,4645,4645,4645,0
20230620,095800,342484365,4645,4640,4645,4640,26
20230620,095700,342363640,4640,4640,4640,4640,32
20230620,095600,342215160,4640,4640,4640,4635,54
20230620,095500,341964850,4635,4635,4635,4635,85
20230620,095400,341570875,4640,4635,4640,4635,406
20230620,095300,339689035,4635,4640,4640,4635,100
20230620,095200,339225520,4635,4635,4635,4635,0
20230620,095100,339225520,4635,4635,4635,4635,80
20230620,095000,338854720,4635,4635,4635,4635,0
20230620,094900,338854720,4635,4640,4640,4635,1422
20230620,094800,332261285,4640,4645,4645,4640,25
20230620,094700,332145265,4640,4640,4640,4640,0
20230620,094600,332145265,4640,4645,4645,4640,305
20230620,094500,330729065,4640,4640,4640,4640,55
20230620,094400,330473865,4645,4645,4645,4645,139
20230620,094300,329828210,4645,4645,4645,4645,70
20230620,094200,329503060,4645,4645,4645,4645,416
20230620,094100,327570740,4645,4645,4645,4645,46
20230620,094000,327357070,4665,4645,4665,4645,22
20230620,093900,327254660,4645,4645,4645,4645,202
20230620,093800,326316370,4645,4645,4645,4645,23
20230620,093700,326209535,4640,4640,4640,4640,0
20230620,093600,326209535,4640,4640,4640,4640,0
20230620,093500,326209535,4640,4650,4650,4640,719
20230620,093400,322866385,4650,4680,4680,4650,604
20230620,093300,320052325,4680,4630,4680,4630,1466
20230620,093200,313238445,4630,4635,4635,4630,1576
20230620,093100,305935955,4635,4640,4640,4635,1660
20230620,093000,298240055,4640,4640,4640,4640,0
20230620,092900,298240055,4640,4650,4650,4640,1918
20230620,092800,289328755,4655,4655,4655,4655,5
20230620,092700,289305480,4650,4660,4660,4650,378
20230620,092600,287545420,4660,4660,4660,4660,592
20230620,092500,284786700,4660,4660,4670,4660,707
20230620,092400,281490630,4680,4680,4680,4680,480
20230620,092300,279244230,4660,4660,4660,4660,0
20230620,092200,279244230,4660,4660,4660,4660,150
20230620,092100,278545230,4675,4680,4680,4675,760
20230620,092000,274988980,4680,4655,4685,4655,2642
20230620,091900,262655740,4635,4640,4640,4635,2370
20230620,091800,251660965,4645,4645,4645,4645,985
20230620,091700,247085640,4645,4660,4660,4645,25
20230620,091600,246969455,4645,4650,4650,4645,322
20230620,091500,245472510,4645,4645,4645,4645,0
20230620,091400,245472510,4645,4670,4680,4640,2812
20230620,091300,232364385,4690,4690,4690,4690,100
20230620,091200,231895385,4670,4700,4700,4670,1648
20230620,091100,224149995,4700,4680,4700,4680,1995
20230620,091000,214802565,4680,4660,4680,4620,7368
20230620,090900,180575815,4670,4680,4680,4660,1199
20230620,090800,174973320,4675,4660,4680,4660,900
20230620,090700,170764620,4655,4660,4660,4655,1201
20230620,090600,165168945,4660,4665,4665,4655,2582
20230620,090500,153127145,4665,4695,4695,4665,10546
20230620,090400,103803605,4680,4680,4710,4680,3242
20230620,090300,88598920,4680,4695,4700,4675,460
20230620,090200,86446765,4700,4710,4720,4700,6414
20230620,090100,56232090,4710,4705,4710,4700,4747
20230620,090000,33907200,4700,4670,4700,4670,7251