KissMeData/048260/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,192700,879751300,187900,187900,187900,187900,11
20230620,192600,879751300,187900,187900,187900,187900,0
20230620,192500,879751300,187900,187900,187900,187900,0
20230620,192400,879751300,187900,187900,187900,187900,0
20230620,192300,879751300,187900,187900,187900,187900,0
20230620,192200,879751300,187900,187900,187900,187900,0
20230620,192100,879751300,187900,187900,187900,187900,0
20230620,192000,879751300,187900,187900,187900,187900,0
20230620,191900,879751300,187900,187900,187900,187900,0
20230620,191800,879751300,187900,187900,187900,187900,0
20230620,191700,879751300,187900,187900,187900,187900,0
20230620,191600,879751300,187900,187900,187900,187900,0
20230620,191500,879751300,187900,187900,187900,187900,0
20230620,191400,879751300,187900,187900,187900,187900,0
20230620,191300,879751300,187900,187900,187900,187900,0
20230620,191200,879751300,187900,187900,187900,187900,0
20230620,191100,879751300,187900,187900,187900,187900,0
20230620,191000,879751300,187900,187900,187900,187900,0
20230620,190900,879751300,187900,187900,187900,187900,0
20230620,190800,879751300,187900,187900,187900,187900,0
20230620,190700,879751300,187900,187900,187900,187900,0
20230620,190600,879751300,187900,187900,187900,187900,0
20230620,190500,879751300,187900,187900,187900,187900,0
20230620,190400,879751300,187900,187900,187900,187900,0
20230620,190300,879751300,187900,187900,187900,187900,0
20230620,190200,879751300,187900,187900,187900,187900,0
20230620,190100,879751300,187900,187900,187900,187900,0
20230620,190000,879751300,187900,187900,187900,187900,0
20230620,185900,879751300,187900,187900,187900,187900,0
20230620,185800,879751300,187900,187900,187900,187900,0
20230620,185700,879751300,187900,187900,187900,187900,11
20230620,185600,879751300,187900,187900,187900,187900,0
20230620,185500,879751300,187900,187900,187900,187900,0
20230620,185400,879751300,187900,187900,187900,187900,0
20230620,185300,879751300,187900,187900,187900,187900,0
20230620,185200,879751300,187900,187900,187900,187900,0
20230620,185100,879751300,187900,187900,187900,187900,0
20230620,185000,879751300,187900,187900,187900,187900,0
20230620,184900,879751300,187900,187900,187900,187900,0
20230620,184800,879751300,187900,187900,187900,187900,0
20230620,184700,879751300,187900,187900,187900,187900,0
20230620,184600,879751300,187900,187900,187900,187900,0
20230620,184500,879751300,187900,187900,187900,187900,0
20230620,184400,879751300,187900,187900,187900,187900,0
20230620,184300,879751300,187900,187900,187900,187900,0
20230620,184200,879751300,187900,187900,187900,187900,0
20230620,184100,879751300,187900,187900,187900,187900,0
20230620,184000,879751300,187900,187900,187900,187900,0
20230620,183900,879751300,187900,187900,187900,187900,0
20230620,183800,879751300,187900,187900,187900,187900,0
20230620,183700,879751300,187900,187900,187900,187900,0
20230620,183600,879751300,187900,187900,187900,187900,0
20230620,183500,879751300,187900,187900,187900,187900,0
20230620,183400,879751300,187900,187900,187900,187900,0
20230620,183300,879751300,187900,187900,187900,187900,0
20230620,183200,879751300,187900,187900,187900,187900,0
20230620,183100,879751300,187900,187900,187900,187900,0
20230620,183000,879751300,187900,187900,187900,187900,0
20230620,182900,879751300,187900,187900,187900,187900,0
20230620,182800,879751300,187900,187900,187900,187900,0
20230620,182700,879751300,187900,187900,187900,187900,11
20230620,182600,879751300,187900,187900,187900,187900,0
20230620,182500,879751300,187900,187900,187900,187900,0
20230620,182400,879751300,187900,187900,187900,187900,0
20230620,182300,879751300,187900,187900,187900,187900,0
20230620,182200,879751300,187900,187900,187900,187900,0
20230620,182100,879751300,187900,187900,187900,187900,0
20230620,182000,879751300,187900,187900,187900,187900,0
20230620,181900,879751300,187900,187900,187900,187900,0
20230620,181800,879751300,187900,187900,187900,187900,0
20230620,181700,879751300,187900,187900,187900,187900,0
20230620,181600,879751300,187900,187900,187900,187900,0
20230620,181500,879751300,187900,187900,187900,187900,0
20230620,181400,879751300,187900,187900,187900,187900,0
20230620,181300,879751300,187900,187900,187900,187900,0
20230620,181200,879751300,187900,187900,187900,187900,0
20230620,181100,879751300,187900,187900,187900,187900,0
20230620,181000,879751300,187900,187900,187900,187900,0
20230620,180900,879751300,187900,187900,187900,187900,0
20230620,180800,879751300,187900,187900,187900,187900,0
20230620,180700,879751300,187900,187900,187900,187900,0
20230620,180600,879751300,187900,187900,187900,187900,0
20230620,180500,879751300,187900,187900,187900,187900,0
20230620,180400,879751300,187900,187900,187900,187900,0
20230620,180300,879751300,187900,187900,187900,187900,0
20230620,180200,879751300,187900,187900,187900,187900,0
20230620,180100,879751300,187900,187900,187900,187900,0
20230620,180000,879751300,187900,187900,187900,187900,0
20230620,175900,879751300,187900,187900,187900,187900,0
20230620,175800,879751300,187900,187900,187900,187900,0
20230620,175700,879751300,187900,187900,187900,187900,11
20230620,175600,879751300,187900,187900,187900,187900,0
20230620,175500,879751300,187900,187900,187900,187900,0
20230620,175400,879751300,187900,187900,187900,187900,0
20230620,175300,879751300,187900,187900,187900,187900,0
20230620,175200,879751300,187900,187900,187900,187900,0
20230620,175100,879751300,187900,187900,187900,187900,0
20230620,175000,879751300,187900,187900,187900,187900,0
20230620,174900,879751300,187900,187900,187900,187900,0
20230620,174800,879751300,187900,187900,187900,187900,0
20230620,174700,879751300,187900,187900,187900,187900,0
20230620,174600,879751300,187900,187900,187900,187900,0
20230620,174500,879751300,187900,187900,187900,187900,0
20230620,174400,879751300,187900,187900,187900,187900,0
20230620,174300,879751300,187900,187900,187900,187900,0
20230620,174200,879751300,187900,187900,187900,187900,0
20230620,174100,879751300,187900,187900,187900,187900,0
20230620,174000,879751300,187900,187900,187900,187900,0
20230620,173900,879751300,187900,187900,187900,187900,0
20230620,173800,879751300,187900,187900,187900,187900,0
20230620,173700,879751300,187900,187900,187900,187900,0
20230620,173600,879751300,187900,187900,187900,187900,0
20230620,173500,879751300,187900,187900,187900,187900,0
20230620,173400,879751300,187900,187900,187900,187900,0
20230620,173300,879751300,187900,187900,187900,187900,0
20230620,173200,879751300,187900,187900,187900,187900,0
20230620,173100,879751300,187900,187900,187900,187900,0
20230620,173000,879751300,187900,187900,187900,187900,0
20230620,172900,879751300,187900,187900,187900,187900,0
20230620,172800,879751300,187900,187900,187900,187900,0
20230620,172700,879751300,187900,187900,187900,187900,11
20230620,172600,879751300,187900,187900,187900,187900,0
20230620,172500,879751300,187900,187900,187900,187900,0
20230620,172400,879751300,187900,187900,187900,187900,0
20230620,172300,879751300,187900,187900,187900,187900,0
20230620,172200,879751300,187900,187900,187900,187900,0
20230620,172100,879751300,187900,187900,187900,187900,0
20230620,172000,879751300,187900,187900,187900,187900,0
20230620,171900,879751300,187900,187900,187900,187900,0
20230620,171800,879751300,187900,187900,187900,187900,0
20230620,171700,879751300,187900,187900,187900,187900,0
20230620,171600,879751300,187900,187900,187900,187900,0
20230620,171500,879751300,187900,187900,187900,187900,0
20230620,171400,879751300,187900,187900,187900,187900,0
20230620,171300,879751300,187900,187900,187900,187900,0
20230620,171200,879751300,187900,187900,187900,187900,0
20230620,171100,879751300,187900,187900,187900,187900,0
20230620,171000,879751300,187900,187900,187900,187900,0
20230620,170900,879751300,187900,187900,187900,187900,0
20230620,170800,879751300,187900,187900,187900,187900,0
20230620,170700,879751300,187900,187900,187900,187900,0
20230620,170600,879751300,187900,187900,187900,187900,0
20230620,170500,879751300,187900,187900,187900,187900,0
20230620,170400,879751300,187900,187900,187900,187900,0
20230620,170300,879751300,187900,187900,187900,187900,0
20230620,170200,879751300,187900,187900,187900,187900,0
20230620,170100,879751300,187900,187900,187900,187900,0
20230620,170000,879751300,187900,187900,187900,187900,0
20230620,165900,879751300,187900,187900,187900,187900,0
20230620,165800,879751300,187900,187900,187900,187900,0
20230620,165700,879751300,187900,187900,187900,187900,11
20230620,165600,879751300,187900,187900,187900,187900,0
20230620,165500,879751300,187900,187900,187900,187900,0
20230620,165400,879751300,187900,187900,187900,187900,0
20230620,165300,879751300,187900,187900,187900,187900,0
20230620,165200,879751300,187900,187900,187900,187900,0
20230620,165100,879751300,187900,187900,187900,187900,0
20230620,165000,879751300,187900,187900,187900,187900,0
20230620,164900,879751300,187900,187900,187900,187900,0
20230620,164800,879751300,187900,187900,187900,187900,0
20230620,164700,879751300,187900,187900,187900,187900,0
20230620,164600,879751300,187900,187900,187900,187900,0
20230620,164500,879751300,187900,187900,187900,187900,0
20230620,164400,879751300,187900,187900,187900,187900,0
20230620,164300,879751300,187900,187900,187900,187900,0
20230620,164200,879751300,187900,187900,187900,187900,0
20230620,164100,879751300,187900,187900,187900,187900,0
20230620,164000,879751300,187900,187900,187900,187900,0
20230620,163900,879751300,187900,187900,187900,187900,0
20230620,163800,879751300,187900,187900,187900,187900,0
20230620,163700,879751300,187900,187900,187900,187900,0
20230620,163600,879751300,187900,187900,187900,187900,0
20230620,163500,879751300,187900,187900,187900,187900,0
20230620,163400,879751300,187900,187900,187900,187900,0
20230620,163300,879751300,187900,187900,187900,187900,0
20230620,163200,879751300,187900,187900,187900,187900,0
20230620,163100,879751300,187900,187900,187900,187900,0
20230620,163000,879751300,187900,187900,187900,187900,0
20230620,162900,879751300,187900,187900,187900,187900,0
20230620,162800,879751300,187900,187900,187900,187900,0
20230620,162700,879751300,187900,187900,187900,187900,11
20230620,162600,879751300,187900,187900,187900,187900,0
20230620,162500,879751300,187900,187900,187900,187900,0
20230620,162400,879751300,187900,187900,187900,187900,0
20230620,162300,879751300,187900,187900,187900,187900,0
20230620,162200,879751300,187900,187900,187900,187900,0
20230620,162100,879751300,187900,187900,187900,187900,0
20230620,162000,879751300,187900,187900,187900,187900,0
20230620,161900,879751300,187900,187900,187900,187900,0
20230620,161800,879751300,187900,187900,187900,187900,0
20230620,161700,879751300,187900,187900,187900,187900,0
20230620,161600,879751300,187900,187900,187900,187900,0
20230620,161500,879751300,187900,187900,187900,187900,0
20230620,161400,879751300,187900,187900,187900,187900,0
20230620,161300,879751300,187900,187900,187900,187900,0
20230620,161200,879751300,187900,187900,187900,187900,0
20230620,161100,879751300,187900,187900,187900,187900,0
20230620,161000,879751300,187900,187900,187900,187900,0
20230620,160900,879751300,187900,187900,187900,187900,0
20230620,160800,879751300,187900,187900,187900,187900,0
20230620,160700,879751300,187900,187900,187900,187900,0
20230620,160600,879751300,187900,187900,187900,187900,0
20230620,160500,879751300,187900,187900,187900,187900,0
20230620,160400,879751300,187900,187900,187900,187900,0
20230620,160300,879751300,187900,187900,187900,187900,0
20230620,160200,879751300,187900,187900,187900,187900,0
20230620,160100,879751300,187900,187900,187900,187900,0
20230620,160000,879751300,187900,187900,187900,187900,0
20230620,155900,879751300,187900,187900,187900,187900,0
20230620,155800,879751300,187900,187900,187900,187900,0
20230620,155700,879751300,187900,187900,187900,187900,11
20230620,155600,879751300,187900,187900,187900,187900,0
20230620,155500,879751300,187900,187900,187900,187900,0
20230620,155400,879751300,187900,187900,187900,187900,0
20230620,155300,879751300,187900,187900,187900,187900,0
20230620,155200,879751300,187900,187900,187900,187900,0
20230620,155100,879751300,187900,187900,187900,187900,0
20230620,155000,879751300,187900,187900,187900,187900,0
20230620,154900,879751300,187900,187900,187900,187900,0
20230620,154800,879751300,187900,187900,187900,187900,0
20230620,154700,879751300,187900,187900,187900,187900,0
20230620,154600,879751300,187900,187900,187900,187900,0
20230620,154500,879751300,187900,187900,187900,187900,0
20230620,154400,879751300,187900,187900,187900,187900,0
20230620,154300,879751300,187900,187900,187900,187900,0
20230620,154200,879751300,187900,187900,187900,187900,0
20230620,154100,879751300,187900,187900,187900,187900,0
20230620,154000,879751300,187900,187900,187900,187900,0
20230620,153900,879751300,187900,187900,187900,187900,0
20230620,153800,879751300,187900,187900,187900,187900,0
20230620,153700,879751300,187900,187900,187900,187900,0
20230620,153600,879751300,187900,187900,187900,187900,0
20230620,153500,879751300,187900,187900,187900,187900,0
20230620,153400,879751300,187900,187900,187900,187900,0
20230620,153300,879751300,187900,187900,187900,187900,0
20230620,153200,879751300,187900,187900,187900,187900,0
20230620,153100,879751300,187900,187900,187900,187900,0
20230620,153000,879751300,187900,187900,187900,187900,11
20230620,152900,877684400,188000,188000,188000,188000,0
20230620,152800,877684400,188000,188000,188000,188000,0
20230620,152700,877684400,188000,188000,188000,188000,0
20230620,152600,877684400,188000,188000,188000,188000,0
20230620,152500,877684400,188000,188000,188000,188000,0
20230620,152400,877684400,188000,188000,188000,188000,0
20230620,152300,877684400,188000,188000,188000,188000,0
20230620,152200,877684400,188000,188000,188000,188000,0
20230620,152100,877684400,188000,188000,188000,188000,0
20230620,152000,877684400,188000,188000,188000,188000,0
20230620,151900,877684400,188000,188000,188000,188000,18
20230620,151800,874300400,188000,188000,188000,188000,0
20230620,151700,874300400,188000,187900,188000,187600,596
20230620,151600,762447000,188000,188000,188000,188000,0
20230620,151500,762447000,188000,187900,188000,187900,2
20230620,151400,762071100,188000,188000,188000,188000,1
20230620,151300,761883100,187900,187900,187900,187900,19
20230620,151200,758313000,187900,187900,187900,187900,1
20230620,151100,758125100,187900,187900,187900,187900,1
20230620,151000,757937200,187900,187800,187900,187800,2
20230620,150900,757561500,187900,187900,187900,187800,6
20230620,150800,756434400,187900,187900,187900,187900,2
20230620,150700,756058600,187900,187900,187900,187900,0
20230620,150600,756058600,187900,187900,187900,187900,6
20230620,150500,754931200,187900,187900,187900,187900,1
20230620,150400,754743300,187800,187800,187800,187800,0
20230620,150300,754743300,187800,187800,187800,187800,0
20230620,150200,754743300,187800,187800,187800,187800,11
20230620,150100,752677500,187800,187800,187800,187800,11
20230620,150000,750611700,187800,187900,187900,187800,2
20230620,145900,750236000,187900,187900,187900,187900,0
20230620,145800,750236000,187900,187900,187900,187900,0
20230620,145700,750236000,187900,187900,187900,187900,0
20230620,145600,750236000,187900,187900,187900,187900,0
20230620,145500,750236000,187900,187900,187900,187900,1
20230620,145400,750048100,187800,187800,187800,187800,0
20230620,145300,750048100,187800,187800,187800,187800,0
20230620,145200,750048100,187800,187800,187800,187800,1
20230620,145100,749860300,187800,187800,187800,187800,0
20230620,145000,749860300,187800,187800,187800,187800,1
20230620,144900,749672500,187900,187900,187900,187900,1
20230620,144800,749484600,187900,187900,187900,187900,0
20230620,144700,749484600,187900,187900,187900,187900,0
20230620,144600,749484600,187900,187900,187900,187900,33
20230620,144500,743283900,187900,187900,187900,187900,0
20230620,144400,743283900,187900,187900,187900,187900,0
20230620,144300,743283900,187900,187900,187900,187900,38
20230620,144200,736143700,187800,187800,187800,187800,0
20230620,144100,736143700,187800,187800,187800,187800,0
20230620,144000,736143700,187800,187800,187800,187800,10
20230620,143900,734265700,187800,187800,187800,187800,0
20230620,143800,734265700,187800,187800,187800,187800,0
20230620,143700,734265700,187800,187800,187800,187800,3
20230620,143600,733702300,187800,187800,187800,187800,0
20230620,143500,733702300,187800,187800,187800,187800,0
20230620,143400,733702300,187800,187800,187800,187800,4
20230620,143300,732951100,187800,187800,187800,187800,0
20230620,143200,732951100,187800,187800,187800,187800,1
20230620,143100,732763300,187700,187700,187700,187700,0
20230620,143000,732763300,187700,187700,187700,187700,0
20230620,142900,732763300,187700,187700,187700,187700,2
20230620,142800,732387900,187700,187700,187700,187700,0
20230620,142700,732387900,187700,187700,187700,187700,5
20230620,142600,731449400,187600,187600,187600,187600,4
20230620,142500,730699000,187600,187600,187600,187600,0
20230620,142400,730699000,187600,187600,187600,187600,0
20230620,142300,730699000,187600,187600,187600,187600,0
20230620,142200,730699000,187600,187600,187600,187600,0
20230620,142100,730699000,187600,187600,187600,187600,0
20230620,142000,730699000,187600,187600,187600,187600,0
20230620,141900,730699000,187600,187600,187600,187600,0
20230620,141800,730699000,187600,187600,187600,187600,0
20230620,141700,730699000,187600,187600,187600,187600,0
20230620,141600,730699000,187600,187600,187600,187600,0
20230620,141500,730699000,187600,187600,187600,187600,0
20230620,141400,730699000,187600,187600,187600,187600,10
20230620,141300,728823000,187600,187600,187600,187600,0
20230620,141200,728823000,187600,187600,187600,187600,0
20230620,141100,728823000,187600,187600,187600,187600,0
20230620,141000,728823000,187600,187600,187600,187600,0
20230620,140900,728823000,187600,187600,187600,187600,6
20230620,140800,727697400,187600,187600,187600,187600,0
20230620,140700,727697400,187600,187600,187600,187600,0
20230620,140600,727697400,187600,187600,187600,187600,0
20230620,140500,727697400,187600,187600,187600,187600,0
20230620,140400,727697400,187600,187600,187600,187600,0
20230620,140300,727697400,187600,187600,187600,187600,0
20230620,140200,727697400,187600,187600,187600,187600,0
20230620,140100,727697400,187600,187600,187600,187600,0
20230620,140000,727697400,187600,187600,187600,187600,0
20230620,135900,727697400,187600,187600,187600,187600,0
20230620,135800,727697400,187600,187600,187600,187600,10
20230620,135700,725821400,187600,187600,187600,187600,0
20230620,135600,725821400,187600,187600,187600,187600,0
20230620,135500,725821400,187600,187600,187600,187600,0
20230620,135400,725821400,187600,187600,187600,187600,0
20230620,135300,725821400,187600,187600,187600,187600,0
20230620,135200,725821400,187600,187600,187600,187600,0
20230620,135100,725821400,187600,187600,187600,187600,0
20230620,135000,725821400,187600,187600,187600,187600,0
20230620,134900,725821400,187600,187600,187600,187600,0
20230620,134800,725821400,187600,187600,187600,187600,0
20230620,134700,725821400,187600,187600,187600,187600,0
20230620,134600,725821400,187600,187600,187600,187600,0
20230620,134500,725821400,187600,187600,187600,187600,0
20230620,134400,725821400,187600,187600,187600,187600,0
20230620,134300,725821400,187600,187600,187600,187600,0
20230620,134200,725821400,187600,187600,187600,187600,0
20230620,134100,725821400,187600,187600,187600,187600,0
20230620,134000,725821400,187600,187600,187600,187600,0
20230620,133900,725821400,187600,187600,187600,187600,0
20230620,133800,725821400,187600,187600,187600,187600,0
20230620,133700,725821400,187600,187600,187600,187600,6
20230620,133600,724695800,187600,187600,187600,187600,0
20230620,133500,724695800,187600,187600,187600,187600,0
20230620,133400,724695800,187600,187600,187600,187600,71
20230620,133300,711376200,187600,187600,187600,187600,0
20230620,133200,711376200,187600,187600,187600,187600,45
20230620,133100,702934200,187600,187600,187600,187600,0
20230620,133000,702934200,187600,187600,187600,187600,0
20230620,132900,702934200,187600,187600,187600,187600,0
20230620,132800,702934200,187600,187600,187600,187600,0
20230620,132700,702934200,187600,187600,187600,187600,0
20230620,132600,702934200,187600,187600,187600,187600,100
20230620,132500,684174200,187600,187600,187600,187600,0
20230620,132400,684174200,187600,187600,187600,187600,0
20230620,132300,684174200,187600,187600,187600,187600,0
20230620,132200,684174200,187600,187600,187600,187600,0
20230620,132100,684174200,187600,187600,187600,187600,0
20230620,132000,684174200,187600,187600,187600,187600,0
20230620,131900,684174200,187600,187600,187600,187600,0
20230620,131800,684174200,187600,187800,187800,187600,1968
20230620,131700,314793800,187800,187800,187800,187800,1
20230620,131600,314606000,187800,187800,187800,187800,0
20230620,131500,314606000,187800,187800,187800,187800,1
20230620,131400,314418200,187800,187800,187800,187800,1
20230620,131300,314230400,187800,187800,187800,187800,6
20230620,131200,313103600,187800,187800,187800,187800,0
20230620,131100,313103600,187800,187800,187800,187800,0
20230620,131000,313103600,187800,187800,187800,187800,0
20230620,130900,313103600,187800,187800,187800,187800,0
20230620,130800,313103600,187800,187800,187800,187800,0
20230620,130700,313103600,187800,187800,187800,187800,0
20230620,130600,313103600,187800,187800,187800,187800,0
20230620,130500,313103600,187800,187800,187800,187800,0
20230620,130400,313103600,187800,187800,187800,187800,0
20230620,130300,313103600,187800,187800,187800,187800,0
20230620,130200,313103600,187800,187800,187800,187800,0
20230620,130100,313103600,187800,187800,187800,187800,0
20230620,130000,313103600,187800,187800,187800,187800,0
20230620,125900,313103600,187800,187800,187800,187800,0
20230620,125800,313103600,187800,187800,187800,187800,0
20230620,125700,313103600,187800,187800,187800,187800,1
20230620,125600,312915800,187800,187800,187800,187800,8
20230620,125500,311413400,187800,187800,187800,187800,0
20230620,125400,311413400,187800,187800,187800,187800,0
20230620,125300,311413400,187800,187800,187800,187800,0
20230620,125200,311413400,187800,187800,187800,187800,0
20230620,125100,311413400,187800,187800,187800,187800,0
20230620,125000,311413400,187800,188000,188000,187800,194
20230620,124900,274961400,187900,187900,187900,187900,0
20230620,124800,274961400,187900,187900,187900,187900,0
20230620,124700,274961400,187900,187900,187900,187900,0
20230620,124600,274961400,187900,187900,187900,187900,0
20230620,124500,274961400,187900,188000,188000,187900,117
20230620,124400,252967200,187900,187900,187900,187900,0
20230620,124300,252967200,187900,187900,187900,187900,1
20230620,124200,252779300,188000,188000,188000,188000,1
20230620,124100,252591300,188000,188000,188000,188000,1
20230620,124000,252403300,187900,187900,187900,187900,0
20230620,123900,252403300,187900,187900,187900,187900,0
20230620,123800,252403300,187900,187900,187900,187900,2
20230620,123700,252027500,187900,187900,187900,187900,1
20230620,123600,251839600,187900,187900,187900,187900,10
20230620,123500,249960600,187900,188000,188000,187900,4
20230620,123400,249208900,187900,187900,187900,187900,0
20230620,123300,249208900,187900,187900,187900,187900,0
20230620,123200,249208900,187900,187900,187900,187900,1
20230620,123100,249021000,187900,187900,187900,187900,0
20230620,123000,249021000,187900,187900,187900,187900,0
20230620,122900,249021000,187900,187900,187900,187900,0
20230620,122800,249021000,187900,187900,187900,187900,6
20230620,122700,247893600,187900,187900,187900,187900,0
20230620,122600,247893600,187900,187900,187900,187900,2
20230620,122500,247517800,187900,187900,187900,187900,0
20230620,122400,247517800,187900,187900,187900,187900,0
20230620,122300,247517800,187900,187900,187900,187900,0
20230620,122200,247517800,187900,187900,187900,187900,0
20230620,122100,247517800,187900,187900,187900,187900,0
20230620,122000,247517800,187900,187900,187900,187900,0
20230620,121900,247517800,187900,187900,187900,187900,0
20230620,121800,247517800,187900,187900,187900,187900,0
20230620,121700,247517800,187900,187900,187900,187900,7
20230620,121600,246202500,187900,187900,187900,187900,0
20230620,121500,246202500,187900,187900,187900,187900,0
20230620,121400,246202500,187900,187900,187900,187900,0
20230620,121300,246202500,187900,187900,187900,187900,0
20230620,121200,246202500,187900,187900,187900,187900,0
20230620,121100,246202500,187900,187900,187900,187900,0
20230620,121000,246202500,187900,187900,187900,187900,0
20230620,120900,246202500,187900,187900,187900,187900,0
20230620,120800,246202500,187900,187900,187900,187900,0
20230620,120700,246202500,187900,187900,187900,187900,0
20230620,120600,246202500,187900,187900,187900,187900,13
20230620,120500,243759800,188000,188000,188000,188000,71
20230620,120400,230411800,187900,187900,187900,187900,0
20230620,120300,230411800,187900,187900,187900,187900,0
20230620,120200,230411800,187900,187900,187900,187900,1
20230620,120100,230223900,187900,187900,187900,187900,6
20230620,120000,229096500,187900,187900,187900,187900,0
20230620,115900,229096500,187900,187900,187900,187900,0
20230620,115800,229096500,187900,187900,187900,187900,0
20230620,115700,229096500,187900,187900,187900,187900,0
20230620,115600,229096500,187900,187900,187900,187900,0
20230620,115500,229096500,187900,187900,187900,187900,0
20230620,115400,229096500,187900,187900,187900,187900,0
20230620,115300,229096500,187900,187900,187900,187900,0
20230620,115200,229096500,187900,187900,187900,187900,0
20230620,115100,229096500,187900,187900,187900,187900,0
20230620,115000,229096500,187900,187900,188000,187900,15
20230620,114900,226277300,188000,188000,188000,188000,0
20230620,114800,226277300,188000,188000,188000,188000,0
20230620,114700,226277300,188000,188000,188000,188000,0
20230620,114600,226277300,188000,188000,188000,188000,0
20230620,114500,226277300,188000,188000,188000,188000,0
20230620,114400,226277300,188000,188000,188000,188000,0
20230620,114300,226277300,188000,188000,188000,188000,0
20230620,114200,226277300,188000,188000,188000,188000,0
20230620,114100,226277300,188000,188000,188000,188000,0
20230620,114000,226277300,188000,188000,188000,188000,0
20230620,113900,226277300,188000,188000,188000,188000,0
20230620,113800,226277300,188000,188000,188000,188000,0
20230620,113700,226277300,188000,188000,188000,188000,0
20230620,113600,226277300,188000,188000,188000,188000,0
20230620,113500,226277300,188000,188000,188000,188000,0
20230620,113400,226277300,188000,188000,188000,188000,0
20230620,113300,226277300,188000,188000,188000,188000,0
20230620,113200,226277300,188000,188000,188000,188000,1
20230620,113100,226089300,188000,188000,188000,188000,3
20230620,113000,225525300,187900,188000,188000,187900,4
20230620,112900,224773400,188000,188000,188000,188000,0
20230620,112800,224773400,188000,188000,188000,188000,2
20230620,112700,224397400,187900,187900,187900,187900,0
20230620,112600,224397400,187900,187900,187900,187900,0
20230620,112500,224397400,187900,187900,187900,187900,0
20230620,112400,224397400,187900,187900,187900,187900,0
20230620,112300,224397400,187900,187900,187900,187900,0
20230620,112200,224397400,187900,187900,187900,187900,1
20230620,112100,224209500,187900,187900,187900,187900,0
20230620,112000,224209500,187900,187900,187900,187900,1
20230620,111900,224021600,187900,187900,187900,187900,9
20230620,111800,222330500,187900,187900,187900,187900,0
20230620,111700,222330500,187900,187900,187900,187900,2
20230620,111600,221954700,187900,187900,187900,187900,0
20230620,111500,221954700,187900,187900,187900,187900,0
20230620,111400,221954700,187900,187900,187900,187900,0
20230620,111300,221954700,187900,187900,187900,187900,0
20230620,111200,221954700,187900,187900,187900,187900,0
20230620,111100,221954700,187900,187900,187900,187900,0
20230620,111000,221954700,187900,187900,187900,187900,0
20230620,110900,221954700,187900,187900,187900,187900,0
20230620,110800,221954700,187900,187900,187900,187900,9
20230620,110700,220263600,187900,187900,187900,187900,0
20230620,110600,220263600,187900,187900,187900,187900,0
20230620,110500,220263600,187900,187900,187900,187900,0
20230620,110400,220263600,187900,187900,187900,187900,0
20230620,110300,220263600,187900,187900,187900,187900,0
20230620,110200,220263600,187900,187900,187900,187900,0
20230620,110100,220263600,187900,187900,187900,187900,0
20230620,110000,220263600,187900,187900,187900,187900,0
20230620,105900,220263600,187900,187900,187900,187900,0
20230620,105800,220263600,187900,187900,187900,187900,0
20230620,105700,220263600,187900,187900,187900,187900,0
20230620,105600,220263600,187900,187900,187900,187900,0
20230620,105500,220263600,187900,187900,187900,187900,0
20230620,105400,220263600,187900,187900,187900,187900,0
20230620,105300,220263600,187900,187900,187900,187900,0
20230620,105200,220263600,187900,187900,187900,187900,0
20230620,105100,220263600,187900,187900,187900,187900,0
20230620,105000,220263600,187900,187900,187900,187900,0
20230620,104900,220263600,187900,187900,187900,187900,0
20230620,104800,220263600,187900,187900,187900,187900,0
20230620,104700,220263600,187900,187900,187900,187900,0
20230620,104600,220263600,187900,187900,187900,187900,14
20230620,104500,217633000,187900,187900,187900,187900,0
20230620,104400,217633000,187900,187900,187900,187900,0
20230620,104300,217633000,187900,187900,187900,187900,0
20230620,104200,217633000,187900,187900,187900,187900,0
20230620,104100,217633000,187900,188000,188000,187900,3
20230620,104000,217069100,187900,187900,187900,187900,0
20230620,103900,217069100,187900,187900,187900,187900,0
20230620,103800,217069100,187900,187900,187900,187900,0
20230620,103700,217069100,187900,187900,187900,187900,1
20230620,103600,216881200,187900,187900,187900,187900,4
20230620,103500,216129600,188000,188000,188000,188000,0
20230620,103400,216129600,188000,188000,188000,188000,0
20230620,103300,216129600,188000,188000,188000,188000,2
20230620,103200,215753600,187900,187900,187900,187900,0
20230620,103100,215753600,187900,187900,187900,187900,0
20230620,103000,215753600,187900,187900,187900,187900,0
20230620,102900,215753600,187900,187900,187900,187900,0
20230620,102800,215753600,187900,187900,187900,187900,0
20230620,102700,215753600,187900,187900,187900,187900,47
20230620,102600,206922300,187900,187900,187900,187900,0
20230620,102500,206922300,187900,187900,187900,187900,0
20230620,102400,206922300,187900,187900,187900,187900,0
20230620,102300,206922300,187900,187900,187900,187900,0
20230620,102200,206922300,187900,187900,187900,187900,0
20230620,102100,206922300,187900,188000,188000,187900,59
20230620,102000,195831200,187900,187900,187900,187900,2
20230620,101900,195455400,187900,187900,187900,187900,3
20230620,101800,194891700,187900,187900,187900,187900,0
20230620,101700,194891700,187900,187900,187900,187900,0
20230620,101600,194891700,187900,187900,187900,187900,0
20230620,101500,194891700,187900,187900,187900,187900,0
20230620,101400,194891700,187900,187900,187900,187900,0
20230620,101300,194891700,187900,187900,187900,187900,0
20230620,101200,194891700,187900,187900,187900,187900,1
20230620,101100,194703800,187900,188000,188000,187900,235
20230620,101000,150546100,188000,188000,188000,188000,0
20230620,100900,150546100,188000,188000,188000,188000,0
20230620,100800,150546100,188000,188000,188000,188000,1
20230620,100700,150358100,188000,188000,188000,188000,1
20230620,100600,150170100,188100,188100,188100,188100,0
20230620,100500,150170100,188100,188100,188100,188100,0
20230620,100400,150170100,188100,188100,188100,188100,0
20230620,100300,150170100,188100,188100,188100,188100,0
20230620,100200,150170100,188100,188100,188100,188100,5
20230620,100100,149229600,188000,188000,188000,188000,3
20230620,100000,148665600,188000,188000,188100,188000,86
20230620,095900,132497500,187900,187900,187900,187900,3
20230620,095800,131933800,188000,188000,188000,188000,1
20230620,095700,131745800,187900,187900,187900,187900,0
20230620,095600,131745800,187900,187900,187900,187900,0
20230620,095500,131745800,187900,187900,187900,187900,0
20230620,095400,131745800,187900,187900,187900,187900,1
20230620,095300,131557900,187900,187900,187900,187900,10
20230620,095200,129678900,187900,187900,187900,187900,1
20230620,095100,129491000,188000,188000,188000,188000,0
20230620,095000,129491000,188000,188000,188000,188000,0
20230620,094900,129491000,188000,188000,188000,188000,1
20230620,094800,129303000,187900,187900,187900,187900,0
20230620,094700,129303000,187900,188000,188000,187900,138
20230620,094600,103360800,188000,188000,188000,188000,0
20230620,094500,103360800,188000,188000,188000,188000,0
20230620,094400,103360800,188000,188000,188000,188000,0
20230620,094300,103360800,188000,188000,188000,188000,0
20230620,094200,103360800,188000,188000,188000,188000,0
20230620,094100,103360800,188000,188000,188000,188000,0
20230620,094000,103360800,188000,188000,188000,188000,0
20230620,093900,103360800,188000,188000,188000,188000,0
20230620,093800,103360800,188000,188000,188000,188000,0
20230620,093700,103360800,188000,188000,188000,188000,0
20230620,093600,103360800,188000,188000,188000,188000,0
20230620,093500,103360800,188000,188000,188000,188000,0
20230620,093400,103360800,188000,188000,188000,188000,0
20230620,093300,103360800,188000,188000,188000,188000,0
20230620,093200,103360800,188000,188000,188000,188000,4
20230620,093100,102608800,188000,188000,188000,188000,1
20230620,093000,102420800,188000,188000,188000,188000,0
20230620,092900,102420800,188000,188000,188000,188000,0
20230620,092800,102420800,188000,188000,188000,188000,0
20230620,092700,102420800,188000,188000,188000,188000,0
20230620,092600,102420800,188000,188000,188000,188000,0
20230620,092500,102420800,188000,188000,188000,188000,17
20230620,092400,99224800,187900,187900,187900,187900,6
20230620,092300,98097400,188000,188000,188000,188000,1
20230620,092200,97909400,188000,188000,188000,188000,0
20230620,092100,97909400,188000,188000,188000,188000,72
20230620,092000,84373400,188000,188000,188000,188000,0
20230620,091900,84373400,188000,188000,188000,188000,0
20230620,091800,84373400,188000,188000,188000,188000,0
20230620,091700,84373400,188000,188000,188000,188000,0
20230620,091600,84373400,188000,188000,188000,188000,5
20230620,091500,83433400,188000,188000,188000,188000,1
20230620,091400,83245400,187800,187900,187900,187800,118
20230620,091300,61075200,188100,188100,188100,188100,0
20230620,091200,61075200,188100,188100,188100,188100,0
20230620,091100,61075200,188100,188100,188100,188100,1
20230620,091000,60887100,187900,187900,187900,187900,47
20230620,090900,52055800,188000,188000,188000,188000,30
20230620,090800,46415800,188000,188000,188000,188000,7
20230620,090700,45099800,188000,188000,188000,188000,23
20230620,090600,40775800,188000,188000,188000,188000,2
20230620,090500,40399800,188000,188000,188000,188000,9
20230620,090400,38707800,188000,188000,188000,188000,47
20230620,090300,29871800,188100,188100,188100,188100,0
20230620,090200,29871800,188100,188000,188100,187900,12
20230620,090100,27616500,187900,187700,187900,187700,115
20230620,090000,6008800,187900,187900,187900,187700,32