KissMeData/027360/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,190500,507456235,2345,2345,2345,2345,3411
20230620,190400,507456235,2345,2345,2345,2345,0
20230620,190300,507456235,2345,2345,2345,2345,0
20230620,190200,507456235,2345,2345,2345,2345,0
20230620,190100,507456235,2345,2345,2345,2345,0
20230620,190000,507456235,2345,2345,2345,2345,0
20230620,185900,507456235,2345,2345,2345,2345,0
20230620,185800,507456235,2345,2345,2345,2345,0
20230620,185700,507456235,2345,2345,2345,2345,0
20230620,185600,507456235,2345,2345,2345,2345,0
20230620,185500,507456235,2345,2345,2345,2345,0
20230620,185400,507456235,2345,2345,2345,2345,0
20230620,185300,507456235,2345,2345,2345,2345,0
20230620,185200,507456235,2345,2345,2345,2345,0
20230620,185100,507456235,2345,2345,2345,2345,0
20230620,185000,507456235,2345,2345,2345,2345,0
20230620,184900,507456235,2345,2345,2345,2345,0
20230620,184800,507456235,2345,2345,2345,2345,0
20230620,184700,507456235,2345,2345,2345,2345,0
20230620,184600,507456235,2345,2345,2345,2345,0
20230620,184500,507456235,2345,2345,2345,2345,0
20230620,184400,507456235,2345,2345,2345,2345,0
20230620,184300,507456235,2345,2345,2345,2345,0
20230620,184200,507456235,2345,2345,2345,2345,0
20230620,184100,507456235,2345,2345,2345,2345,0
20230620,184000,507456235,2345,2345,2345,2345,0
20230620,183900,507456235,2345,2345,2345,2345,0
20230620,183800,507456235,2345,2345,2345,2345,0
20230620,183700,507456235,2345,2345,2345,2345,0
20230620,183600,507456235,2345,2345,2345,2345,0
20230620,183500,507456235,2345,2345,2345,2345,3411
20230620,183400,507456235,2345,2345,2345,2345,0
20230620,183300,507456235,2345,2345,2345,2345,0
20230620,183200,507456235,2345,2345,2345,2345,0
20230620,183100,507456235,2345,2345,2345,2345,0
20230620,183000,507456235,2345,2345,2345,2345,0
20230620,182900,507456235,2345,2345,2345,2345,0
20230620,182800,507456235,2345,2345,2345,2345,0
20230620,182700,507456235,2345,2345,2345,2345,0
20230620,182600,507456235,2345,2345,2345,2345,0
20230620,182500,507456235,2345,2345,2345,2345,0
20230620,182400,507456235,2345,2345,2345,2345,0
20230620,182300,507456235,2345,2345,2345,2345,0
20230620,182200,507456235,2345,2345,2345,2345,0
20230620,182100,507456235,2345,2345,2345,2345,0
20230620,182000,507456235,2345,2345,2345,2345,0
20230620,181900,507456235,2345,2345,2345,2345,0
20230620,181800,507456235,2345,2345,2345,2345,0
20230620,181700,507456235,2345,2345,2345,2345,0
20230620,181600,507456235,2345,2345,2345,2345,0
20230620,181500,507456235,2345,2345,2345,2345,0
20230620,181400,507456235,2345,2345,2345,2345,0
20230620,181300,507456235,2345,2345,2345,2345,0
20230620,181200,507456235,2345,2345,2345,2345,0
20230620,181100,507456235,2345,2345,2345,2345,0
20230620,181000,507456235,2345,2345,2345,2345,0
20230620,180900,507456235,2345,2345,2345,2345,0
20230620,180800,507456235,2345,2345,2345,2345,0
20230620,180700,507456235,2345,2345,2345,2345,0
20230620,180600,507456235,2345,2345,2345,2345,0
20230620,180500,507456235,2345,2345,2345,2345,3411
20230620,180400,507456235,2345,2345,2345,2345,0
20230620,180300,507456235,2345,2345,2345,2345,0
20230620,180200,507456235,2345,2345,2345,2345,0
20230620,180100,507456235,2345,2345,2345,2345,0
20230620,180000,507456235,2345,2345,2345,2345,0
20230620,175900,507456235,2345,2345,2345,2345,0
20230620,175800,507456235,2345,2345,2345,2345,0
20230620,175700,507456235,2345,2345,2345,2345,0
20230620,175600,507456235,2345,2345,2345,2345,0
20230620,175500,507456235,2345,2345,2345,2345,0
20230620,175400,507456235,2345,2345,2345,2345,0
20230620,175300,507456235,2345,2345,2345,2345,0
20230620,175200,507456235,2345,2345,2345,2345,0
20230620,175100,507456235,2345,2345,2345,2345,0
20230620,175000,507456235,2345,2345,2345,2345,0
20230620,174900,507456235,2345,2345,2345,2345,0
20230620,174800,507456235,2345,2345,2345,2345,0
20230620,174700,507456235,2345,2345,2345,2345,0
20230620,174600,507456235,2345,2345,2345,2345,0
20230620,174500,507456235,2345,2345,2345,2345,0
20230620,174400,507456235,2345,2345,2345,2345,0
20230620,174300,507456235,2345,2345,2345,2345,0
20230620,174200,507456235,2345,2345,2345,2345,0
20230620,174100,507456235,2345,2345,2345,2345,0
20230620,174000,507456235,2345,2345,2345,2345,0
20230620,173900,507456235,2345,2345,2345,2345,0
20230620,173800,507456235,2345,2345,2345,2345,0
20230620,173700,507456235,2345,2345,2345,2345,0
20230620,173600,507456235,2345,2345,2345,2345,0
20230620,173500,507456235,2345,2345,2345,2345,3411
20230620,173400,507456235,2345,2345,2345,2345,0
20230620,173300,507456235,2345,2345,2345,2345,0
20230620,173200,507456235,2345,2345,2345,2345,0
20230620,173100,507456235,2345,2345,2345,2345,0
20230620,173000,507456235,2345,2345,2345,2345,0
20230620,172900,507456235,2345,2345,2345,2345,0
20230620,172800,507456235,2345,2345,2345,2345,0
20230620,172700,507456235,2345,2345,2345,2345,0
20230620,172600,507456235,2345,2345,2345,2345,0
20230620,172500,507456235,2345,2345,2345,2345,0
20230620,172400,507456235,2345,2345,2345,2345,0
20230620,172300,507456235,2345,2345,2345,2345,0
20230620,172200,507456235,2345,2345,2345,2345,0
20230620,172100,507456235,2345,2345,2345,2345,0
20230620,172000,507456235,2345,2345,2345,2345,0
20230620,171900,507456235,2345,2345,2345,2345,0
20230620,171800,507456235,2345,2345,2345,2345,0
20230620,171700,507456235,2345,2345,2345,2345,0
20230620,171600,507456235,2345,2345,2345,2345,0
20230620,171500,507456235,2345,2345,2345,2345,0
20230620,171400,507456235,2345,2345,2345,2345,0
20230620,171300,507456235,2345,2345,2345,2345,0
20230620,171200,507456235,2345,2345,2345,2345,0
20230620,171100,507456235,2345,2345,2345,2345,0
20230620,171000,507456235,2345,2345,2345,2345,0
20230620,170900,507456235,2345,2345,2345,2345,0
20230620,170800,507456235,2345,2345,2345,2345,0
20230620,170700,507456235,2345,2345,2345,2345,0
20230620,170600,507456235,2345,2345,2345,2345,0
20230620,170500,507456235,2345,2345,2345,2345,3411
20230620,170400,507456235,2345,2345,2345,2345,0
20230620,170300,507456235,2345,2345,2345,2345,0
20230620,170200,507456235,2345,2345,2345,2345,0
20230620,170100,507456235,2345,2345,2345,2345,0
20230620,170000,507456235,2345,2345,2345,2345,0
20230620,165900,507456235,2345,2345,2345,2345,0
20230620,165800,507456235,2345,2345,2345,2345,0
20230620,165700,507456235,2345,2345,2345,2345,0
20230620,165600,507456235,2345,2345,2345,2345,0
20230620,165500,507456235,2345,2345,2345,2345,0
20230620,165400,507456235,2345,2345,2345,2345,0
20230620,165300,507456235,2345,2345,2345,2345,0
20230620,165200,507456235,2345,2345,2345,2345,0
20230620,165100,507456235,2345,2345,2345,2345,0
20230620,165000,507456235,2345,2345,2345,2345,0
20230620,164900,507456235,2345,2345,2345,2345,0
20230620,164800,507456235,2345,2345,2345,2345,0
20230620,164700,507456235,2345,2345,2345,2345,0
20230620,164600,507456235,2345,2345,2345,2345,0
20230620,164500,507456235,2345,2345,2345,2345,0
20230620,164400,507456235,2345,2345,2345,2345,0
20230620,164300,507456235,2345,2345,2345,2345,0
20230620,164200,507456235,2345,2345,2345,2345,0
20230620,164100,507456235,2345,2345,2345,2345,0
20230620,164000,507456235,2345,2345,2345,2345,0
20230620,163900,507456235,2345,2345,2345,2345,0
20230620,163800,507456235,2345,2345,2345,2345,0
20230620,163700,507456235,2345,2345,2345,2345,0
20230620,163600,507456235,2345,2345,2345,2345,0
20230620,163500,507456235,2345,2345,2345,2345,3411
20230620,163400,507456235,2345,2345,2345,2345,0
20230620,163300,507456235,2345,2345,2345,2345,0
20230620,163200,507456235,2345,2345,2345,2345,0
20230620,163100,507456235,2345,2345,2345,2345,0
20230620,163000,507456235,2345,2345,2345,2345,0
20230620,162900,507456235,2345,2345,2345,2345,0
20230620,162800,507456235,2345,2345,2345,2345,0
20230620,162700,507456235,2345,2345,2345,2345,0
20230620,162600,507456235,2345,2345,2345,2345,0
20230620,162500,507456235,2345,2345,2345,2345,0
20230620,162400,507456235,2345,2345,2345,2345,0
20230620,162300,507456235,2345,2345,2345,2345,0
20230620,162200,507456235,2345,2345,2345,2345,0
20230620,162100,507456235,2345,2345,2345,2345,0
20230620,162000,507456235,2345,2345,2345,2345,0
20230620,161900,507456235,2345,2345,2345,2345,0
20230620,161800,507456235,2345,2345,2345,2345,0
20230620,161700,507456235,2345,2345,2345,2345,0
20230620,161600,507456235,2345,2345,2345,2345,0
20230620,161500,507456235,2345,2345,2345,2345,0
20230620,161400,507456235,2345,2345,2345,2345,0
20230620,161300,507456235,2345,2345,2345,2345,0
20230620,161200,507456235,2345,2345,2345,2345,0
20230620,161100,507456235,2345,2345,2345,2345,0
20230620,161000,507456235,2345,2345,2345,2345,0
20230620,160900,507456235,2345,2345,2345,2345,0
20230620,160800,507456235,2345,2345,2345,2345,0
20230620,160700,507456235,2345,2345,2345,2345,0
20230620,160600,507456235,2345,2345,2345,2345,0
20230620,160500,507456235,2345,2345,2345,2345,3411
20230620,160400,507456235,2345,2345,2345,2345,0
20230620,160300,507456235,2345,2345,2345,2345,0
20230620,160200,507456235,2345,2345,2345,2345,0
20230620,160100,507456235,2345,2345,2345,2345,0
20230620,160000,507456235,2345,2345,2345,2345,0
20230620,155900,507456235,2345,2345,2345,2345,0
20230620,155800,507456235,2345,2345,2345,2345,0
20230620,155700,507456235,2345,2345,2345,2345,0
20230620,155600,507456235,2345,2345,2345,2345,0
20230620,155500,507456235,2345,2345,2345,2345,0
20230620,155400,507456235,2345,2345,2345,2345,0
20230620,155300,507456235,2345,2345,2345,2345,0
20230620,155200,507456235,2345,2345,2345,2345,0
20230620,155100,507456235,2345,2345,2345,2345,0
20230620,155000,507456235,2345,2345,2345,2345,0
20230620,154900,507456235,2345,2345,2345,2345,0
20230620,154800,507456235,2345,2345,2345,2345,0
20230620,154700,507456235,2345,2345,2345,2345,0
20230620,154600,507456235,2345,2345,2345,2345,0
20230620,154500,507456235,2345,2345,2345,2345,0
20230620,154400,507456235,2345,2345,2345,2345,0
20230620,154300,507456235,2345,2345,2345,2345,0
20230620,154200,507456235,2345,2345,2345,2345,0
20230620,154100,507456235,2345,2345,2345,2345,0
20230620,154000,507456235,2345,2345,2345,2345,0
20230620,153900,507456235,2345,2345,2345,2345,0
20230620,153800,507456235,2345,2345,2345,2345,0
20230620,153700,507456235,2345,2345,2345,2345,0
20230620,153600,507456235,2345,2345,2345,2345,0
20230620,153500,507456235,2345,2345,2345,2345,3411
20230620,153400,507456235,2345,2345,2345,2345,0
20230620,153300,507456235,2345,2345,2345,2345,0
20230620,153200,507456235,2345,2345,2345,2345,0
20230620,153100,507456235,2345,2345,2345,2345,0
20230620,153000,507456235,2345,2345,2345,2345,3411
20230620,152900,499457440,2345,2345,2345,2345,0
20230620,152800,499457440,2345,2345,2345,2345,0
20230620,152700,499457440,2345,2345,2345,2345,0
20230620,152600,499457440,2345,2345,2345,2345,0
20230620,152500,499457440,2345,2345,2345,2345,0
20230620,152400,499457440,2345,2345,2345,2345,0
20230620,152300,499457440,2345,2345,2345,2345,0
20230620,152200,499457440,2345,2345,2345,2345,0
20230620,152100,499457440,2345,2345,2345,2345,0
20230620,152000,499457440,2345,2345,2345,2345,0
20230620,151900,499457440,2345,2345,2350,2345,4907
20230620,151800,487948025,2345,2345,2345,2345,41
20230620,151700,487851880,2350,2350,2350,2350,26
20230620,151600,487790780,2345,2345,2350,2345,875
20230620,151500,485737040,2345,2350,2350,2345,500
20230620,151400,484563540,2345,2345,2345,2345,235
20230620,151300,484012465,2345,2345,2345,2345,2460
20230620,151200,478243765,2350,2345,2350,2345,74
20230620,151100,478070115,2345,2345,2350,2345,681
20230620,151000,476473165,2345,2345,2345,2345,1
20230620,150900,476470820,2350,2350,2350,2350,1389
20230620,150800,473206670,2350,2345,2350,2345,2502
20230620,150700,467339470,2350,2350,2350,2350,1
20230620,150600,467337120,2345,2350,2350,2345,350
20230620,150500,466516285,2345,2345,2345,2345,48
20230620,150400,466403725,2350,2350,2350,2350,83
20230620,150300,466208675,2350,2345,2350,2345,12
20230620,150200,466180525,2345,2345,2345,2345,4856
20230620,150100,454793205,2345,2345,2345,2345,98
20230620,150000,454563395,2345,2350,2350,2345,131
20230620,145900,454256030,2350,2350,2350,2345,99
20230620,145800,454023865,2350,2350,2350,2350,5
20230620,145700,454012115,2345,2345,2345,2345,0
20230620,145600,454012115,2345,2350,2350,2345,195
20230620,145500,453553980,2350,2350,2350,2345,681
20230620,145400,451954380,2345,2350,2350,2345,329
20230620,145300,451181700,2350,2345,2350,2345,1359
20230620,145200,447989225,2345,2350,2350,2345,205
20230620,145100,447508000,2345,2345,2345,2345,0
20230620,145000,447508000,2345,2345,2345,2345,190
20230620,144900,447062450,2345,2345,2345,2345,47
20230620,144800,446952235,2345,2345,2345,2345,141
20230620,144700,446621590,2345,2345,2345,2345,0
20230620,144600,446621590,2345,2350,2350,2345,34
20230620,144500,446541695,2350,2350,2350,2350,450
20230620,144400,445484195,2350,2350,2350,2350,626
20230620,144300,444013095,2350,2350,2350,2350,479
20230620,144200,442887445,2350,2350,2350,2350,349
20230620,144100,442067295,2350,2350,2350,2350,1538
20230620,144000,438452995,2350,2350,2350,2350,154
20230620,143900,438091095,2350,2350,2350,2350,1012
20230620,143800,435712895,2350,2350,2350,2350,0
20230620,143700,435712895,2350,2350,2350,2350,0
20230620,143600,435712895,2350,2350,2350,2350,0
20230620,143500,435712895,2350,2350,2350,2350,0
20230620,143400,435712895,2350,2350,2350,2350,0
20230620,143300,435712895,2350,2350,2350,2350,4496
20230620,143200,425147295,2345,2345,2345,2345,0
20230620,143100,425147295,2345,2345,2345,2345,118
20230620,143000,424870585,2350,2345,2350,2345,245
20230620,142900,424295410,2345,2350,2350,2345,1859
20230620,142800,419935555,2345,2345,2345,2345,229
20230620,142700,419398550,2350,2350,2350,2350,15
20230620,142600,419363300,2350,2350,2350,2350,4
20230620,142500,419353900,2345,2345,2345,2345,0
20230620,142400,419353900,2345,2345,2345,2345,501
20230620,142300,418179055,2350,2350,2350,2350,457
20230620,142200,417105105,2345,2355,2355,2345,7994
20230620,142100,398319740,2355,2355,2355,2355,108
20230620,142000,398065400,2355,2355,2355,2355,0
20230620,141900,398065400,2355,2355,2355,2355,691
20230620,141800,396438095,2350,2350,2350,2350,0
20230620,141700,396438095,2350,2350,2350,2350,0
20230620,141600,396438095,2350,2350,2350,2350,200
20230620,141500,395968095,2350,2355,2355,2350,237
20230620,141400,395411135,2350,2350,2350,2350,0
20230620,141300,395411135,2350,2350,2350,2350,0
20230620,141200,395411135,2350,2350,2350,2350,117
20230620,141100,395136185,2355,2355,2355,2355,0
20230620,141000,395136185,2355,2355,2355,2355,8
20230620,140900,395117345,2355,2355,2355,2355,0
20230620,140800,395117345,2355,2355,2355,2355,56
20230620,140700,394985465,2350,2350,2350,2350,0
20230620,140600,394985465,2350,2355,2355,2350,245
20230620,140500,394409665,2355,2355,2355,2355,51
20230620,140400,394289560,2350,2350,2350,2350,353
20230620,140300,393460010,2350,2350,2350,2350,0
20230620,140200,393460010,2350,2355,2355,2350,639
20230620,140100,391955650,2355,2355,2355,2355,1
20230620,140000,391953295,2350,2350,2350,2350,0
20230620,135900,391953295,2350,2350,2350,2350,43
20230620,135800,391852245,2350,2350,2350,2350,50
20230620,135700,391734745,2355,2355,2355,2355,30
20230620,135600,391664095,2355,2355,2355,2355,691
20230620,135500,390036790,2355,2355,2355,2355,15
20230620,135400,390001465,2355,2355,2355,2350,567
20230620,135300,388666260,2355,2355,2355,2355,1843
20230620,135200,384325995,2355,2355,2355,2355,1000
20230620,135100,381970995,2355,2355,2355,2355,0
20230620,135000,381970995,2355,2355,2355,2355,0
20230620,134900,381970995,2355,2360,2360,2355,617
20230620,134800,380515460,2360,2360,2360,2360,0
20230620,134700,380515460,2360,2360,2360,2360,10
20230620,134600,380491860,2360,2360,2360,2360,0
20230620,134500,380491860,2360,2360,2360,2360,0
20230620,134400,380491860,2360,2360,2360,2360,873
20230620,134300,378431580,2355,2355,2355,2355,0
20230620,134200,378431580,2355,2355,2355,2355,0
20230620,134100,378431580,2355,2355,2355,2355,182
20230620,134000,378002970,2355,2360,2360,2355,5000
20230620,133900,366224325,2360,2360,2360,2360,0
20230620,133800,366224325,2360,2360,2360,2360,0
20230620,133700,366224325,2360,2360,2360,2360,133
20230620,133600,365910445,2360,2360,2360,2360,154
20230620,133500,365547005,2360,2360,2360,2360,147
20230620,133400,365200085,2360,2360,2360,2360,0
20230620,133300,365200085,2360,2360,2360,2360,1197
20230620,133200,362375165,2360,2360,2360,2360,249
20230620,133100,361787525,2355,2355,2355,2355,6
20230620,133000,361773395,2360,2360,2360,2360,0
20230620,132900,361773395,2360,2360,2360,2360,8
20230620,132800,361754515,2360,2360,2360,2360,0
20230620,132700,361754515,2360,2360,2360,2360,0
20230620,132600,361754515,2360,2360,2360,2360,9
20230620,132500,361733275,2360,2360,2360,2360,30
20230620,132400,361662475,2360,2360,2360,2360,0
20230620,132300,361662475,2360,2360,2360,2360,0
20230620,132200,361662475,2360,2360,2360,2360,1001
20230620,132100,359300115,2360,2360,2360,2360,1
20230620,132000,359297755,2355,2360,2360,2355,2704
20230620,131900,352923815,2365,2365,2365,2365,30
20230620,131800,352852865,2365,2365,2370,2365,151
20230620,131700,352495500,2370,2370,2370,2370,0
20230620,131600,352495500,2370,2370,2370,2370,0
20230620,131500,352495500,2370,2370,2370,2370,1
20230620,131400,352493130,2365,2365,2365,2365,10
20230620,131300,352469480,2365,2365,2365,2365,0
20230620,131200,352469480,2365,2365,2365,2365,1014
20230620,131100,350071370,2365,2365,2365,2365,0
20230620,131000,350071370,2365,2365,2365,2365,0
20230620,130900,350071370,2365,2365,2365,2365,1
20230620,130800,350069005,2360,2360,2360,2360,274
20230620,130700,349422365,2360,2360,2360,2360,5
20230620,130600,349410565,2360,2360,2360,2360,0
20230620,130500,349410565,2360,2365,2365,2360,21
20230620,130400,349361000,2365,2365,2365,2365,52
20230620,130300,349238020,2365,2365,2365,2365,100
20230620,130200,349001520,2365,2365,2365,2365,1
20230620,130100,348999155,2360,2360,2360,2360,50
20230620,130000,348881155,2360,2360,2360,2360,10
20230620,125900,348857555,2365,2365,2365,2365,3
20230620,125800,348850460,2360,2360,2360,2360,0
20230620,125700,348850460,2360,2360,2360,2360,1
20230620,125600,348848100,2360,2365,2365,2360,4
20230620,125500,348838655,2360,2360,2360,2360,62
20230620,125400,348692335,2360,2360,2360,2360,0
20230620,125300,348692335,2360,2360,2360,2360,0
20230620,125200,348692335,2360,2370,2370,2360,8383
20230620,125100,328873455,2370,2370,2370,2370,0
20230620,125000,328873455,2370,2370,2370,2370,2
20230620,124900,328868715,2370,2365,2370,2365,794
20230620,124800,326990900,2365,2365,2365,2365,0
20230620,124700,326990900,2365,2365,2365,2365,48
20230620,124600,326877380,2365,2365,2365,2365,1619
20230620,124500,323048445,2370,2370,2370,2370,5
20230620,124400,323036595,2365,2365,2365,2365,446
20230620,124300,321981805,2365,2360,2365,2360,2659
20230620,124200,315703710,2355,2355,2355,2355,0
20230620,124100,315703710,2355,2355,2355,2355,201
20230620,124000,315230355,2355,2355,2355,2355,0
20230620,123900,315230355,2355,2355,2355,2355,1210
20230620,123800,312380805,2360,2360,2360,2360,3
20230620,123700,312373725,2360,2360,2360,2360,1
20230620,123600,312371365,2355,2355,2355,2355,1
20230620,123500,312369010,2360,2360,2360,2355,151
20230620,123400,312012680,2360,2360,2360,2360,3
20230620,123300,312005600,2360,2360,2360,2360,0
20230620,123200,312005600,2360,2360,2360,2360,150
20230620,123100,311651600,2360,2360,2360,2360,0
20230620,123000,311651600,2360,2360,2360,2360,100
20230620,122900,311415600,2360,2360,2360,2360,53
20230620,122800,311290520,2360,2355,2360,2355,124
20230620,122700,310998380,2360,2360,2360,2360,30
20230620,122600,310927580,2360,2360,2360,2360,0
20230620,122500,310927580,2360,2360,2360,2360,5
20230620,122400,310915780,2360,2360,2360,2360,5
20230620,122300,310903980,2360,2360,2360,2360,20
20230620,122200,310856780,2360,2360,2360,2360,147
20230620,122100,310509860,2360,2360,2360,2360,140
20230620,122000,310179460,2360,2360,2360,2360,0
20230620,121900,310179460,2360,2360,2360,2360,0
20230620,121800,310179460,2360,2360,2360,2360,1
20230620,121700,310177100,2360,2360,2360,2360,1
20230620,121600,310174740,2360,2360,2360,2360,0
20230620,121500,310174740,2360,2360,2360,2360,0
20230620,121400,310174740,2360,2355,2360,2355,19
20230620,121300,310129990,2360,2360,2360,2360,31
20230620,121200,310056830,2360,2360,2360,2360,0
20230620,121100,310056830,2360,2360,2360,2360,0
20230620,121000,310056830,2360,2360,2360,2360,0
20230620,120900,310056830,2360,2360,2360,2360,12
20230620,120800,310028510,2355,2355,2355,2355,0
20230620,120700,310028510,2355,2355,2355,2355,10
20230620,120600,310004960,2360,2360,2360,2360,0
20230620,120500,310004960,2360,2360,2360,2360,12
20230620,120400,309976640,2360,2360,2360,2360,10
20230620,120300,309953040,2360,2360,2360,2360,100
20230620,120200,309717040,2360,2360,2360,2360,0
20230620,120100,309717040,2360,2360,2360,2360,1
20230620,120000,309714680,2360,2360,2360,2360,0
20230620,115900,309714680,2360,2360,2360,2360,0
20230620,115800,309714680,2360,2360,2360,2360,0
20230620,115700,309714680,2360,2360,2360,2360,0
20230620,115600,309714680,2360,2360,2360,2360,0
20230620,115500,309714680,2360,2360,2360,2360,1
20230620,115400,309712320,2355,2355,2355,2355,0
20230620,115300,309712320,2355,2355,2355,2355,0
20230620,115200,309712320,2355,2360,2360,2355,988
20230620,115100,307385080,2365,2365,2365,2365,731
20230620,115000,305656265,2365,2360,2365,2360,12
20230620,114900,305627935,2360,2360,2360,2360,100
20230620,114800,305391935,2360,2360,2360,2360,0
20230620,114700,305391935,2360,2365,2365,2360,731
20230620,114600,303666205,2360,2360,2360,2360,0
20230620,114500,303666205,2360,2355,2360,2355,78
20230620,114400,303482375,2365,2365,2365,2365,1
20230620,114300,303480010,2365,2365,2365,2365,1
20230620,114200,303477645,2355,2355,2355,2355,0
20230620,114100,303477645,2355,2360,2360,2355,534
20230620,114000,302217905,2355,2355,2355,2355,4000
20230620,113900,292797905,2360,2360,2360,2360,0
20230620,113800,292797905,2360,2365,2365,2360,1050
20230620,113700,290319855,2365,2365,2365,2365,0
20230620,113600,290319855,2365,2365,2365,2365,42
20230620,113500,290220525,2365,2365,2365,2365,0
20230620,113400,290220525,2365,2365,2365,2365,0
20230620,113300,290220525,2365,2365,2365,2365,84
20230620,113200,290021865,2360,2360,2360,2360,0
20230620,113100,290021865,2360,2360,2360,2360,2
20230620,113000,290017145,2360,2370,2370,2360,254
20230620,112900,289416955,2370,2370,2370,2370,0
20230620,112800,289416955,2370,2370,2370,2370,113
20230620,112700,289149145,2370,2370,2370,2370,219
20230620,112600,288630115,2370,2365,2370,2365,1176
20230620,112500,285843065,2360,2385,2385,2360,3995
20230620,112400,276405020,2365,2365,2365,2365,701
20230620,112300,274747155,2385,2385,2385,2385,21
20230620,112200,274697070,2385,2385,2385,2385,2000
20230620,112100,269927070,2385,2385,2385,2385,0
20230620,112000,269927070,2385,2375,2385,2375,701
20230620,111900,268257860,2375,2375,2375,2375,0
20230620,111800,268257860,2375,2375,2375,2375,802
20230620,111700,266353110,2370,2370,2370,2370,1
20230620,111600,266350740,2370,2375,2375,2370,449
20230620,111500,265286190,2375,2375,2375,2375,10
20230620,111400,265262440,2380,2380,2380,2380,0
20230620,111300,265262440,2380,2380,2380,2380,0
20230620,111200,265262440,2380,2380,2380,2380,1
20230620,111100,265260060,2375,2375,2375,2375,0
20230620,111000,265260060,2375,2375,2375,2375,236
20230620,110900,264699560,2360,2360,2360,2350,1355
20230620,110800,261502245,2355,2365,2365,2355,10174
20230620,110700,237539855,2365,2365,2365,2365,0
20230620,110600,237539855,2365,2365,2365,2365,1
20230620,110500,237537490,2370,2370,2370,2370,0
20230620,110400,237537490,2370,2370,2370,2370,2
20230620,110300,237532750,2370,2360,2370,2360,2827
20230620,110200,230859440,2355,2360,2360,2355,2874
20230620,110100,224076875,2365,2370,2370,2365,1421
20230620,110000,220716205,2370,2375,2375,2370,4012
20230620,105900,211207705,2380,2380,2380,2380,0
20230620,105800,211207705,2380,2375,2380,2375,3
20230620,105700,211200575,2375,2375,2375,2375,105
20230620,105600,210951200,2375,2375,2375,2375,40
20230620,105500,210856200,2375,2375,2375,2375,600
20230620,105400,209431200,2375,2375,2375,2375,0
20230620,105300,209431200,2375,2375,2375,2375,650
20230620,105200,207887450,2375,2375,2375,2375,275
20230620,105100,207234325,2370,2375,2375,2370,3322
20230620,105000,199344685,2375,2380,2380,2375,157
20230620,104900,198971045,2380,2380,2380,2380,26
20230620,104800,198909165,2380,2380,2380,2380,147
20230620,104700,198559305,2380,2380,2380,2380,601
20230620,104600,197128925,2380,2380,2380,2380,0
20230620,104500,197128925,2380,2380,2380,2380,0
20230620,104400,197128925,2380,2380,2380,2380,322
20230620,104300,196362565,2380,2375,2380,2375,379
20230620,104200,195460595,2375,2380,2380,2375,63
20230620,104100,195310705,2380,2380,2380,2380,71
20230620,104000,195141725,2380,2380,2380,2380,334
20230620,103900,194346805,2380,2380,2380,2380,0
20230620,103800,194346805,2380,2380,2380,2380,654
20230620,103700,192790285,2380,2380,2380,2380,323
20230620,103600,192021545,2380,2380,2385,2380,667
20230620,103500,190431835,2380,2380,2380,2380,0
20230620,103400,190431835,2380,2385,2385,2380,3727
20230620,103300,181544945,2380,2380,2380,2380,0
20230620,103200,181544945,2380,2380,2380,2380,2870
20230620,103100,174714345,2385,2385,2385,2385,799
20230620,103000,172808730,2385,2390,2395,2380,1034
20230620,102900,170338210,2395,2385,2395,2385,500
20230620,102800,169144200,2380,2380,2380,2380,0
20230620,102700,169144200,2380,2380,2380,2380,220
20230620,102600,168620600,2385,2380,2385,2380,1071
20230620,102500,166068295,2380,2380,2380,2375,11639
20230620,102400,138412075,2380,2380,2380,2380,412
20230620,102300,137431515,2380,2385,2385,2380,3404
20230620,102200,129313140,2390,2390,2390,2390,1907
20230620,102100,124755410,2390,2390,2390,2390,0
20230620,102000,124755410,2390,2390,2390,2390,0
20230620,101900,124755410,2390,2390,2390,2390,0
20230620,101800,124755410,2390,2390,2390,2390,955
20230620,101700,122472960,2395,2395,2395,2395,0
20230620,101600,122472960,2395,2395,2395,2395,0
20230620,101500,122472960,2395,2390,2395,2390,2024
20230620,101400,117630435,2390,2390,2390,2390,471
20230620,101300,116504745,2390,2390,2390,2390,1306
20230620,101200,113383405,2385,2385,2385,2385,222
20230620,101100,112853935,2385,2385,2385,2385,0
20230620,101000,112853935,2385,2385,2385,2385,117
20230620,100900,112574890,2390,2390,2390,2390,200
20230620,100800,112096890,2385,2390,2390,2385,400
20230620,100700,111141390,2395,2395,2395,2395,1
20230620,100600,111138995,2390,2390,2390,2390,2796
20230620,100500,104456555,2390,2395,2395,2390,440
20230620,100400,103403345,2390,2390,2390,2390,0
20230620,100300,103403345,2390,2390,2390,2390,20
20230620,100200,103355545,2390,2390,2390,2390,0
20230620,100100,103355545,2390,2390,2390,2390,402
20230620,100000,102394765,2385,2390,2390,2385,241
20230620,095900,101819960,2385,2385,2385,2385,97
20230620,095800,101588615,2390,2385,2390,2385,589
20230620,095700,100183845,2380,2380,2380,2380,346
20230620,095600,99360365,2380,2380,2380,2380,0
20230620,095500,99360365,2380,2385,2385,2380,70
20230620,095400,99193715,2385,2380,2385,2380,71
20230620,095300,99024730,2380,2385,2385,2380,3305
20230620,095200,91153355,2390,2390,2390,2390,0
20230620,095100,91153355,2390,2390,2390,2390,563
20230620,095000,89807785,2395,2395,2395,2395,5
20230620,094900,89795810,2400,2400,2400,2400,0
20230620,094800,89795810,2400,2400,2400,2400,0
20230620,094700,89795810,2400,2395,2400,2395,610
20230620,094600,88334850,2395,2395,2395,2395,525
20230620,094500,87077475,2390,2390,2390,2390,1740
20230620,094400,82918875,2390,2390,2390,2390,1
20230620,094300,82916485,2390,2390,2390,2390,0
20230620,094200,82916485,2390,2390,2390,2390,500
20230620,094100,81721485,2390,2390,2390,2390,371
20230620,094000,80834795,2385,2385,2385,2385,1243
20230620,093900,77870240,2385,2385,2385,2385,0
20230620,093800,77870240,2385,2385,2385,2385,0
20230620,093700,77870240,2385,2385,2385,2380,4
20230620,093600,77860705,2380,2385,2385,2380,23
20230620,093500,77805860,2385,2385,2385,2385,104
20230620,093400,77557820,2385,2385,2385,2385,1348
20230620,093300,74342840,2385,2385,2385,2380,1155
20230620,093200,71593915,2385,2385,2385,2385,2
20230620,093100,71589145,2385,2385,2385,2385,1416
20230620,093000,68211985,2390,2390,2390,2390,2985
20230620,092900,61077835,2390,2390,2390,2390,61
20230620,092800,60932045,2395,2390,2395,2390,180
20230620,092700,60501840,2395,2395,2395,2395,1
20230620,092600,60499445,2390,2390,2390,2390,287
20230620,092500,59813515,2385,2385,2385,2385,0
20230620,092400,59813515,2385,2385,2385,2385,104
20230620,092300,59565475,2385,2385,2385,2385,9
20230620,092200,59544010,2380,2380,2380,2380,732
20230620,092100,57801850,2380,2380,2380,2375,690
20230620,092000,56160530,2400,2400,2400,2400,8
20230620,091900,56141330,2400,2390,2400,2390,202
20230620,091800,55658535,2385,2380,2385,2380,2829
20230620,091700,48925510,2380,2385,2385,2380,294
20230620,091600,48225305,2395,2385,2395,2385,820
20230620,091500,46269585,2385,2395,2395,2385,990
20230620,091400,43908385,2400,2400,2400,2400,390
20230620,091300,42972385,2400,2400,2400,2400,1
20230620,091200,42969985,2385,2385,2385,2385,211
20230620,091100,42466750,2385,2395,2395,2385,6637
20230620,091000,26604950,2395,2400,2400,2395,544
20230620,090900,25302020,2400,2400,2405,2400,778
20230620,090800,23434815,2400,2400,2400,2400,621
20230620,090700,21944415,2395,2395,2395,2395,573
20230620,090600,20572080,2395,2395,2395,2390,106
20230620,090500,20318680,2395,2390,2395,2390,85
20230620,090400,20115380,2390,2390,2395,2390,2409
20230620,090300,14355980,2395,2395,2395,2395,24
20230620,090200,14298500,2395,2395,2395,2395,9
20230620,090100,14276945,2395,2395,2395,2395,2
20230620,090000,14272155,2395,2395,2400,2395,5959