KissMeData/063440/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,184500,382324765,2065,2065,2065,2065,718
20230620,184400,382324765,2065,2065,2065,2065,0
20230620,184300,382324765,2065,2065,2065,2065,0
20230620,184200,382324765,2065,2065,2065,2065,0
20230620,184100,382324765,2065,2065,2065,2065,0
20230620,184000,382324765,2065,2065,2065,2065,0
20230620,183900,382324765,2065,2065,2065,2065,0
20230620,183800,382324765,2065,2065,2065,2065,0
20230620,183700,382324765,2065,2065,2065,2065,0
20230620,183600,382324765,2065,2065,2065,2065,0
20230620,183500,382324765,2065,2065,2065,2065,0
20230620,183400,382324765,2065,2065,2065,2065,0
20230620,183300,382324765,2065,2065,2065,2065,0
20230620,183200,382324765,2065,2065,2065,2065,0
20230620,183100,382324765,2065,2065,2065,2065,0
20230620,183000,382324765,2065,2065,2065,2065,0
20230620,182900,382324765,2065,2065,2065,2065,0
20230620,182800,382324765,2065,2065,2065,2065,0
20230620,182700,382324765,2065,2065,2065,2065,0
20230620,182600,382324765,2065,2065,2065,2065,0
20230620,182500,382324765,2065,2065,2065,2065,0
20230620,182400,382324765,2065,2065,2065,2065,0
20230620,182300,382324765,2065,2065,2065,2065,0
20230620,182200,382324765,2065,2065,2065,2065,0
20230620,182100,382324765,2065,2065,2065,2065,0
20230620,182000,382324765,2065,2065,2065,2065,0
20230620,181900,382324765,2065,2065,2065,2065,0
20230620,181800,382324765,2065,2065,2065,2065,0
20230620,181700,382324765,2065,2065,2065,2065,0
20230620,181600,382324765,2065,2065,2065,2065,0
20230620,181500,382324765,2065,2065,2065,2065,718
20230620,181400,382324765,2065,2065,2065,2065,0
20230620,181300,382324765,2065,2065,2065,2065,0
20230620,181200,382324765,2065,2065,2065,2065,0
20230620,181100,382324765,2065,2065,2065,2065,0
20230620,181000,382324765,2065,2065,2065,2065,0
20230620,180900,382324765,2065,2065,2065,2065,0
20230620,180800,382324765,2065,2065,2065,2065,0
20230620,180700,382324765,2065,2065,2065,2065,0
20230620,180600,382324765,2065,2065,2065,2065,0
20230620,180500,382324765,2065,2065,2065,2065,0
20230620,180400,382324765,2065,2065,2065,2065,0
20230620,180300,382324765,2065,2065,2065,2065,0
20230620,180200,382324765,2065,2065,2065,2065,0
20230620,180100,382324765,2065,2065,2065,2065,0
20230620,180000,382324765,2065,2065,2065,2065,0
20230620,175900,382324765,2065,2065,2065,2065,0
20230620,175800,382324765,2065,2065,2065,2065,0
20230620,175700,382324765,2065,2065,2065,2065,0
20230620,175600,382324765,2065,2065,2065,2065,0
20230620,175500,382324765,2065,2065,2065,2065,0
20230620,175400,382324765,2065,2065,2065,2065,0
20230620,175300,382324765,2065,2065,2065,2065,0
20230620,175200,382324765,2065,2065,2065,2065,0
20230620,175100,382324765,2065,2065,2065,2065,0
20230620,175000,382324765,2065,2065,2065,2065,0
20230620,174900,382324765,2065,2065,2065,2065,0
20230620,174800,382324765,2065,2065,2065,2065,0
20230620,174700,382324765,2065,2065,2065,2065,0
20230620,174600,382324765,2065,2065,2065,2065,0
20230620,174500,382324765,2065,2065,2065,2065,718
20230620,174400,382324765,2065,2065,2065,2065,0
20230620,174300,382324765,2065,2065,2065,2065,0
20230620,174200,382324765,2065,2065,2065,2065,0
20230620,174100,382324765,2065,2065,2065,2065,0
20230620,174000,382324765,2065,2065,2065,2065,0
20230620,173900,382324765,2065,2065,2065,2065,0
20230620,173800,382324765,2065,2065,2065,2065,0
20230620,173700,382324765,2065,2065,2065,2065,0
20230620,173600,382324765,2065,2065,2065,2065,0
20230620,173500,382324765,2065,2065,2065,2065,0
20230620,173400,382324765,2065,2065,2065,2065,0
20230620,173300,382324765,2065,2065,2065,2065,0
20230620,173200,382324765,2065,2065,2065,2065,0
20230620,173100,382324765,2065,2065,2065,2065,0
20230620,173000,382324765,2065,2065,2065,2065,0
20230620,172900,382324765,2065,2065,2065,2065,0
20230620,172800,382324765,2065,2065,2065,2065,0
20230620,172700,382324765,2065,2065,2065,2065,0
20230620,172600,382324765,2065,2065,2065,2065,0
20230620,172500,382324765,2065,2065,2065,2065,0
20230620,172400,382324765,2065,2065,2065,2065,0
20230620,172300,382324765,2065,2065,2065,2065,0
20230620,172200,382324765,2065,2065,2065,2065,0
20230620,172100,382324765,2065,2065,2065,2065,0
20230620,172000,382324765,2065,2065,2065,2065,0
20230620,171900,382324765,2065,2065,2065,2065,0
20230620,171800,382324765,2065,2065,2065,2065,0
20230620,171700,382324765,2065,2065,2065,2065,0
20230620,171600,382324765,2065,2065,2065,2065,0
20230620,171500,382324765,2065,2065,2065,2065,718
20230620,171400,382324765,2065,2065,2065,2065,0
20230620,171300,382324765,2065,2065,2065,2065,0
20230620,171200,382324765,2065,2065,2065,2065,0
20230620,171100,382324765,2065,2065,2065,2065,0
20230620,171000,382324765,2065,2065,2065,2065,0
20230620,170900,382324765,2065,2065,2065,2065,0
20230620,170800,382324765,2065,2065,2065,2065,0
20230620,170700,382324765,2065,2065,2065,2065,0
20230620,170600,382324765,2065,2065,2065,2065,0
20230620,170500,382324765,2065,2065,2065,2065,0
20230620,170400,382324765,2065,2065,2065,2065,0
20230620,170300,382324765,2065,2065,2065,2065,0
20230620,170200,382324765,2065,2065,2065,2065,0
20230620,170100,382324765,2065,2065,2065,2065,0
20230620,170000,382324765,2065,2065,2065,2065,0
20230620,165900,382324765,2065,2065,2065,2065,0
20230620,165800,382324765,2065,2065,2065,2065,0
20230620,165700,382324765,2065,2065,2065,2065,0
20230620,165600,382324765,2065,2065,2065,2065,0
20230620,165500,382324765,2065,2065,2065,2065,0
20230620,165400,382324765,2065,2065,2065,2065,0
20230620,165300,382324765,2065,2065,2065,2065,0
20230620,165200,382324765,2065,2065,2065,2065,0
20230620,165100,382324765,2065,2065,2065,2065,0
20230620,165000,382324765,2065,2065,2065,2065,0
20230620,164900,382324765,2065,2065,2065,2065,0
20230620,164800,382324765,2065,2065,2065,2065,0
20230620,164700,382324765,2065,2065,2065,2065,0
20230620,164600,382324765,2065,2065,2065,2065,0
20230620,164500,382324765,2065,2065,2065,2065,718
20230620,164400,382324765,2065,2065,2065,2065,0
20230620,164300,382324765,2065,2065,2065,2065,0
20230620,164200,382324765,2065,2065,2065,2065,0
20230620,164100,382324765,2065,2065,2065,2065,0
20230620,164000,382324765,2065,2065,2065,2065,0
20230620,163900,382324765,2065,2065,2065,2065,0
20230620,163800,382324765,2065,2065,2065,2065,0
20230620,163700,382324765,2065,2065,2065,2065,0
20230620,163600,382324765,2065,2065,2065,2065,0
20230620,163500,382324765,2065,2065,2065,2065,0
20230620,163400,382324765,2065,2065,2065,2065,0
20230620,163300,382324765,2065,2065,2065,2065,0
20230620,163200,382324765,2065,2065,2065,2065,0
20230620,163100,382324765,2065,2065,2065,2065,0
20230620,163000,382324765,2065,2065,2065,2065,0
20230620,162900,382324765,2065,2065,2065,2065,0
20230620,162800,382324765,2065,2065,2065,2065,0
20230620,162700,382324765,2065,2065,2065,2065,0
20230620,162600,382324765,2065,2065,2065,2065,0
20230620,162500,382324765,2065,2065,2065,2065,0
20230620,162400,382324765,2065,2065,2065,2065,0
20230620,162300,382324765,2065,2065,2065,2065,0
20230620,162200,382324765,2065,2065,2065,2065,0
20230620,162100,382324765,2065,2065,2065,2065,0
20230620,162000,382324765,2065,2065,2065,2065,0
20230620,161900,382324765,2065,2065,2065,2065,0
20230620,161800,382324765,2065,2065,2065,2065,0
20230620,161700,382324765,2065,2065,2065,2065,0
20230620,161600,382324765,2065,2065,2065,2065,0
20230620,161500,382324765,2065,2065,2065,2065,718
20230620,161400,382324765,2065,2065,2065,2065,0
20230620,161300,382324765,2065,2065,2065,2065,0
20230620,161200,382324765,2065,2065,2065,2065,0
20230620,161100,382324765,2065,2065,2065,2065,0
20230620,161000,382324765,2065,2065,2065,2065,0
20230620,160900,382324765,2065,2065,2065,2065,0
20230620,160800,382324765,2065,2065,2065,2065,0
20230620,160700,382324765,2065,2065,2065,2065,0
20230620,160600,382324765,2065,2065,2065,2065,0
20230620,160500,382324765,2065,2065,2065,2065,0
20230620,160400,382324765,2065,2065,2065,2065,0
20230620,160300,382324765,2065,2065,2065,2065,0
20230620,160200,382324765,2065,2065,2065,2065,0
20230620,160100,382324765,2065,2065,2065,2065,0
20230620,160000,382324765,2065,2065,2065,2065,0
20230620,155900,382324765,2065,2065,2065,2065,0
20230620,155800,382324765,2065,2065,2065,2065,0
20230620,155700,382324765,2065,2065,2065,2065,0
20230620,155600,382324765,2065,2065,2065,2065,0
20230620,155500,382324765,2065,2065,2065,2065,0
20230620,155400,382324765,2065,2065,2065,2065,0
20230620,155300,382324765,2065,2065,2065,2065,0
20230620,155200,382324765,2065,2065,2065,2065,0
20230620,155100,382324765,2065,2065,2065,2065,0
20230620,155000,382324765,2065,2065,2065,2065,0
20230620,154900,382324765,2065,2065,2065,2065,0
20230620,154800,382324765,2065,2065,2065,2065,0
20230620,154700,382324765,2065,2065,2065,2065,0
20230620,154600,382324765,2065,2065,2065,2065,0
20230620,154500,382324765,2065,2065,2065,2065,718
20230620,154400,382324765,2065,2065,2065,2065,0
20230620,154300,382324765,2065,2065,2065,2065,0
20230620,154200,382324765,2065,2065,2065,2065,0
20230620,154100,382324765,2065,2065,2065,2065,0
20230620,154000,382324765,2065,2065,2065,2065,0
20230620,153900,382324765,2065,2065,2065,2065,0
20230620,153800,382324765,2065,2065,2065,2065,0
20230620,153700,382324765,2065,2065,2065,2065,0
20230620,153600,382324765,2065,2065,2065,2065,0
20230620,153500,382324765,2065,2065,2065,2065,0
20230620,153400,382324765,2065,2065,2065,2065,0
20230620,153300,382324765,2065,2065,2065,2065,0
20230620,153200,382324765,2065,2065,2065,2065,0
20230620,153100,382324765,2065,2065,2065,2065,0
20230620,153000,382324765,2065,2065,2065,2065,718
20230620,152900,380842095,2060,2060,2060,2060,0
20230620,152800,380842095,2060,2060,2060,2060,0
20230620,152700,380842095,2060,2060,2060,2060,0
20230620,152600,380842095,2060,2060,2060,2060,0
20230620,152500,380842095,2060,2060,2060,2060,0
20230620,152400,380842095,2060,2060,2060,2060,0
20230620,152300,380842095,2060,2060,2060,2060,0
20230620,152200,380842095,2060,2060,2060,2060,0
20230620,152100,380842095,2060,2060,2060,2060,0
20230620,152000,380842095,2060,2060,2060,2060,0
20230620,151900,380842095,2060,2060,2060,2050,1383
20230620,151800,378006925,2050,2055,2055,2050,330
20230620,151700,377330080,2060,2060,2060,2060,0
20230620,151600,377330080,2060,2060,2060,2060,50
20230620,151500,377227080,2065,2065,2065,2065,557
20230620,151400,376076875,2065,2065,2065,2065,2700
20230620,151300,370501375,2065,2060,2065,2060,6000
20230620,151200,358117300,2060,2050,2060,2050,15010
20230620,151100,327205205,2050,2050,2050,2050,1
20230620,151000,327203155,2055,2055,2055,2055,2
20230620,150900,327199045,2050,2055,2055,2050,3
20230620,150800,327192890,2055,2055,2055,2055,3
20230620,150700,327186725,2055,2055,2055,2055,150
20230620,150600,326878475,2055,2055,2055,2055,4
20230620,150500,326870255,2055,2055,2055,2055,0
20230620,150400,326870255,2055,2055,2055,2055,0
20230620,150300,326870255,2055,2055,2055,2055,0
20230620,150200,326870255,2055,2055,2055,2055,1
20230620,150100,326868200,2050,2050,2050,2045,9801
20230620,150000,306796130,2050,2050,2050,2050,0
20230620,145900,306796130,2050,2050,2050,2050,0
20230620,145800,306796130,2050,2060,2060,2050,302
20230620,145700,306174025,2060,2060,2060,2060,0
20230620,145600,306174025,2060,2060,2060,2060,5
20230620,145500,306163725,2050,2050,2050,2050,0
20230620,145400,306163725,2050,2050,2050,2050,20
20230620,145300,306122725,2050,2050,2050,2050,581
20230620,145200,304931675,2050,2050,2050,2050,100
20230620,145100,304726675,2050,2050,2050,2050,0
20230620,145000,304726675,2050,2055,2055,2050,1076
20230620,144900,302520865,2060,2060,2060,2060,1
20230620,144800,302518805,2060,2060,2060,2060,1
20230620,144700,302516745,2050,2050,2050,2050,100
20230620,144600,302311745,2060,2060,2060,2060,0
20230620,144500,302311745,2060,2060,2060,2060,1
20230620,144400,302309685,2055,2055,2055,2055,301
20230620,144300,301691130,2055,2050,2055,2050,38
20230620,144200,301613220,2055,2055,2055,2055,22
20230620,144100,301568010,2055,2055,2055,2055,0
20230620,144000,301568010,2055,2055,2055,2055,640
20230620,143900,300252810,2050,2050,2050,2050,100
20230620,143800,300047810,2050,2055,2055,2050,1098
20230620,143700,297791920,2055,2055,2055,2055,0
20230620,143600,297791920,2055,2050,2055,2050,388
20230620,143500,296996185,2055,2055,2055,2055,0
20230620,143400,296996185,2055,2055,2055,2055,25
20230620,143300,296944810,2055,2055,2055,2055,0
20230620,143200,296944810,2055,2055,2055,2055,0
20230620,143100,296944810,2055,2055,2055,2055,3
20230620,143000,296938645,2060,2060,2060,2060,3
20230620,142900,296932465,2060,2060,2060,2060,0
20230620,142800,296932465,2060,2060,2060,2060,0
20230620,142700,296932465,2060,2050,2060,2050,3
20230620,142600,296926305,2055,2055,2055,2055,0
20230620,142500,296926305,2055,2055,2055,2055,1
20230620,142400,296924250,2060,2060,2060,2060,0
20230620,142300,296924250,2060,2060,2060,2055,40
20230620,142200,296842040,2055,2055,2055,2055,823
20230620,142100,295150775,2060,2060,2060,2060,0
20230620,142000,295150775,2060,2060,2060,2060,0
20230620,141900,295150775,2060,2060,2060,2060,1000
20230620,141800,293090775,2060,2060,2060,2060,1000
20230620,141700,291030775,2060,2060,2060,2060,2907
20230620,141600,285042355,2055,2060,2060,2055,35
20230620,141500,284970425,2060,2060,2060,2060,0
20230620,141400,284970425,2060,2060,2060,2060,1
20230620,141300,284968365,2060,2055,2060,2055,487
20230620,141200,283967575,2055,2055,2055,2055,1
20230620,141100,283965520,2055,2055,2055,2055,0
20230620,141000,283965520,2055,2055,2055,2055,0
20230620,140900,283965520,2055,2055,2055,2055,0
20230620,140800,283965520,2055,2055,2055,2055,0
20230620,140700,283965520,2055,2055,2055,2055,50
20230620,140600,283862770,2055,2055,2055,2055,0
20230620,140500,283862770,2055,2055,2055,2055,8168
20230620,140400,267077530,2060,2060,2060,2060,1
20230620,140300,267075470,2060,2060,2060,2060,50
20230620,140200,266972470,2060,2060,2060,2060,0
20230620,140100,266972470,2060,2060,2060,2060,1
20230620,140000,266970410,2065,2065,2065,2065,105
20230620,135900,266753585,2065,2065,2065,2065,13
20230620,135800,266726740,2065,2060,2065,2060,2657
20230620,135700,261251200,2055,2055,2055,2055,0
20230620,135600,261251200,2055,2060,2060,2055,3410
20230620,135500,254231150,2060,2060,2060,2060,0
20230620,135400,254231150,2060,2060,2060,2060,10
20230620,135300,254210550,2060,2060,2060,2060,0
20230620,135200,254210550,2060,2060,2060,2060,0
20230620,135100,254210550,2060,2060,2060,2060,0
20230620,135000,254210550,2060,2060,2060,2060,5
20230620,134900,254200250,2060,2060,2060,2060,0
20230620,134800,254200250,2060,2060,2060,2060,1
20230620,134700,254198190,2060,2060,2060,2060,0
20230620,134600,254198190,2060,2060,2060,2060,1001
20230620,134500,252136130,2055,2060,2060,2055,1116
20230620,134400,249842170,2060,2060,2060,2060,50
20230620,134300,249739170,2060,2060,2060,2060,0
20230620,134200,249739170,2060,2060,2060,2060,0
20230620,134100,249739170,2060,2060,2060,2060,3
20230620,134000,249732990,2060,2060,2060,2060,1000
20230620,133900,247672990,2060,2060,2060,2060,6
20230620,133800,247660630,2060,2060,2060,2060,0
20230620,133700,247660630,2060,2060,2060,2060,500
20230620,133600,246630630,2060,2060,2060,2060,0
20230620,133500,246630630,2060,2060,2060,2060,1000
20230620,133400,244570630,2060,2055,2060,2055,5
20230620,133300,244560350,2050,2050,2050,2050,3
20230620,133200,244554200,2050,2050,2050,2050,0
20230620,133100,244554200,2050,2050,2050,2050,273
20230620,133000,243994550,2055,2055,2055,2055,0
20230620,132900,243994550,2055,2055,2055,2055,0
20230620,132800,243994550,2055,2055,2055,2055,10
20230620,132700,243974000,2060,2060,2060,2060,0
20230620,132600,243974000,2060,2060,2060,2060,0
20230620,132500,243974000,2060,2060,2060,2060,0
20230620,132400,243974000,2060,2060,2060,2060,100
20230620,132300,243768000,2060,2060,2060,2060,0
20230620,132200,243768000,2060,2060,2060,2060,0
20230620,132100,243768000,2060,2060,2060,2060,0
20230620,132000,243768000,2060,2060,2060,2060,50
20230620,131900,243665000,2060,2060,2060,2060,0
20230620,131800,243665000,2060,2060,2060,2060,1000
20230620,131700,241605000,2060,2060,2060,2060,3000
20230620,131600,235425000,2060,2060,2060,2060,300
20230620,131500,234807000,2060,2060,2060,2060,600
20230620,131400,233571000,2060,2060,2060,2060,0
20230620,131300,233571000,2060,2055,2060,2055,5
20230620,131200,233560720,2050,2050,2050,2050,0
20230620,131100,233560720,2050,2050,2050,2050,0
20230620,131000,233560720,2050,2050,2050,2050,146
20230620,130900,233261420,2055,2055,2055,2055,5
20230620,130800,233251145,2050,2050,2050,2050,40
20230620,130700,233169145,2050,2050,2050,2050,0
20230620,130600,233169145,2050,2050,2050,2050,65
20230620,130500,233035895,2050,2050,2050,2050,0
20230620,130400,233035895,2050,2050,2050,2050,388
20230620,130300,232240495,2055,2055,2055,2055,50
20230620,130200,232137745,2055,2055,2055,2055,0
20230620,130100,232137745,2055,2055,2055,2055,0
20230620,130000,232137745,2055,2055,2055,2055,188
20230620,125900,231751405,2055,2055,2055,2055,51
20230620,125800,231646600,2055,2055,2055,2055,10
20230620,125700,231626050,2055,2055,2055,2055,8
20230620,125600,231609610,2055,2055,2055,2055,1
20230620,125500,231607555,2050,2050,2050,2050,0
20230620,125400,231607555,2050,2050,2050,2050,0
20230620,125300,231607555,2050,2050,2050,2050,0
20230620,125200,231607555,2050,2050,2050,2050,15
20230620,125100,231576805,2060,2060,2060,2060,0
20230620,125000,231576805,2060,2060,2060,2060,219
20230620,124900,231125665,2060,2060,2060,2060,0
20230620,124800,231125665,2060,2060,2060,2060,0
20230620,124700,231125665,2060,2060,2060,2060,51
20230620,124600,231020605,2060,2060,2060,2060,0
20230620,124500,231020605,2060,2060,2060,2060,0
20230620,124400,231020605,2060,2060,2060,2060,0
20230620,124300,231020605,2060,2060,2060,2060,0
20230620,124200,231020605,2060,2060,2060,2060,1
20230620,124100,231018545,2060,2050,2060,2050,501
20230620,124000,229991485,2060,2060,2060,2060,229
20230620,123900,229519745,2060,2060,2060,2060,100
20230620,123800,229313745,2055,2055,2055,2055,0
20230620,123700,229313745,2055,2055,2055,2055,0
20230620,123600,229313745,2055,2055,2055,2055,0
20230620,123500,229313745,2055,2055,2055,2055,1
20230620,123400,229311690,2055,2055,2055,2055,0
20230620,123300,229311690,2055,2055,2055,2055,0
20230620,123200,229311690,2055,2055,2055,2055,640
20230620,123100,227996490,2060,2060,2060,2060,0
20230620,123000,227996490,2060,2060,2060,2060,239
20230620,122900,227504150,2060,2060,2060,2060,0
20230620,122800,227504150,2060,2060,2060,2060,18
20230620,122700,227467070,2060,2060,2060,2060,0
20230620,122600,227467070,2060,2060,2060,2060,0
20230620,122500,227467070,2060,2060,2060,2060,0
20230620,122400,227467070,2060,2060,2060,2060,32
20230620,122300,227401150,2045,2045,2045,2045,0
20230620,122200,227401150,2045,2055,2055,2045,1401
20230620,122100,224534865,2055,2055,2055,2055,31
20230620,122000,224471160,2055,2055,2055,2055,1687
20230620,121900,221004375,2050,2050,2050,2050,87
20230620,121800,220826025,2055,2055,2055,2055,0
20230620,121700,220826025,2055,2055,2055,2055,0
20230620,121600,220826025,2055,2055,2055,2055,0
20230620,121500,220826025,2055,2055,2055,2055,0
20230620,121400,220826025,2055,2055,2055,2055,0
20230620,121300,220826025,2055,2055,2055,2055,0
20230620,121200,220826025,2055,2055,2055,2055,0
20230620,121100,220826025,2055,2055,2055,2055,1
20230620,121000,220823970,2055,2055,2055,2055,0
20230620,120900,220823970,2055,2055,2055,2055,0
20230620,120800,220823970,2055,2055,2055,2055,0
20230620,120700,220823970,2055,2055,2055,2055,0
20230620,120600,220823970,2055,2055,2055,2055,0
20230620,120500,220823970,2055,2055,2055,2055,0
20230620,120400,220823970,2055,2055,2055,2055,0
20230620,120300,220823970,2055,2055,2055,2055,1
20230620,120200,220821915,2055,2055,2055,2055,43
20230620,120100,220733550,2055,2055,2055,2055,0
20230620,120000,220733550,2055,2055,2055,2055,0
20230620,115900,220733550,2055,2055,2055,2055,2
20230620,115800,220729440,2055,2055,2055,2055,11
20230620,115700,220706835,2055,2050,2055,2050,4107
20230620,115600,212287480,2055,2055,2055,2055,257
20230620,115500,211759345,2055,2060,2060,2055,158
20230620,115400,211433965,2060,2050,2060,2050,220
20230620,115300,210980775,2060,2055,2060,2055,558
20230620,115200,209833795,2055,2055,2055,2055,0
20230620,115100,209833795,2055,2055,2055,2055,0
20230620,115000,209833795,2055,2055,2055,2055,0
20230620,114900,209833795,2055,2055,2055,2055,0
20230620,114800,209833795,2055,2055,2055,2055,50
20230620,114700,209731045,2055,2055,2055,2055,5728
20230620,114600,197960005,2060,2060,2060,2060,0
20230620,114500,197960005,2060,2060,2060,2060,0
20230620,114400,197960005,2060,2060,2060,2060,0
20230620,114300,197960005,2060,2060,2060,2055,392
20230620,114200,197153510,2055,2055,2055,2055,1905
20230620,114100,193238735,2060,2060,2060,2060,0
20230620,114000,193238735,2060,2060,2060,2060,0
20230620,113900,193238735,2060,2060,2060,2060,0
20230620,113800,193238735,2060,2060,2060,2060,100
20230620,113700,193032735,2060,2060,2060,2060,0
20230620,113600,193032735,2060,2060,2060,2060,10
20230620,113500,193012135,2055,2055,2055,2055,108
20230620,113400,192790195,2060,2060,2060,2060,10
20230620,113300,192769595,2060,2060,2065,2060,457
20230620,113200,191828035,2060,2060,2060,2060,0
20230620,113100,191828035,2060,2060,2060,2060,10
20230620,113000,191807435,2060,2060,2060,2060,0
20230620,112900,191807435,2060,2060,2060,2060,246
20230620,112800,191300675,2060,2060,2060,2060,0
20230620,112700,191300675,2060,2060,2060,2060,0
20230620,112600,191300675,2060,2055,2060,2055,507
20230620,112500,190258755,2055,2055,2055,2055,500
20230620,112400,189231255,2060,2055,2060,2055,35
20230620,112300,189159315,2060,2060,2060,2060,0
20230620,112200,189159315,2060,2060,2060,2060,8
20230620,112100,189142835,2060,2060,2060,2060,42
20230620,112000,189056315,2060,2060,2060,2060,10
20230620,111900,189035715,2055,2055,2055,2055,0
20230620,111800,189035715,2055,2055,2055,2055,500
20230620,111700,188008215,2060,2060,2060,2060,3
20230620,111600,188002035,2065,2065,2065,2065,0
20230620,111500,188002035,2065,2065,2065,2065,236
20230620,111400,187514695,2065,2065,2065,2065,0
20230620,111300,187514695,2065,2065,2065,2065,429
20230620,111200,186628810,2065,2065,2065,2065,0
20230620,111100,186628810,2065,2065,2065,2065,0
20230620,111000,186628810,2065,2065,2065,2065,401
20230620,110900,185800745,2060,2060,2065,2055,4683
20230620,110800,176153760,2065,2065,2065,2065,1
20230620,110700,176151695,2065,2065,2065,2065,0
20230620,110600,176151695,2065,2065,2065,2065,0
20230620,110500,176151695,2065,2065,2065,2065,0
20230620,110400,176151695,2065,2065,2065,2065,0
20230620,110300,176151695,2065,2065,2065,2065,12
20230620,110200,176126915,2065,2065,2065,2065,0
20230620,110100,176126915,2065,2065,2065,2065,0
20230620,110000,176126915,2065,2065,2065,2065,108
20230620,105900,175903895,2060,2060,2060,2060,274
20230620,105800,175339455,2060,2065,2065,2060,725
20230620,105700,173845945,2060,2060,2060,2060,624
20230620,105600,172560505,2065,2065,2065,2065,0
20230620,105500,172560505,2065,2065,2065,2065,1
20230620,105400,172558440,2065,2065,2065,2065,4
20230620,105300,172550180,2065,2065,2065,2065,18
20230620,105200,172513010,2070,2065,2070,2065,347
20230620,105100,171795600,2065,2065,2065,2065,1000
20230620,105000,169730600,2065,2065,2065,2065,1
20230620,104900,169728535,2065,2065,2065,2065,0
20230620,104800,169728535,2065,2065,2065,2065,0
20230620,104700,169728535,2065,2060,2065,2060,623
20230620,104600,168445150,2060,2060,2060,2060,0
20230620,104500,168445150,2060,2065,2065,2060,5
20230620,104400,168434845,2070,2070,2070,2070,33
20230620,104300,168366535,2070,2065,2070,2065,829
20230620,104200,166653820,2065,2065,2065,2065,1
20230620,104100,166651755,2065,2065,2065,2065,0
20230620,104000,166651755,2065,2065,2065,2065,0
20230620,103900,166651755,2065,2065,2065,2065,0
20230620,103800,166651755,2065,2065,2065,2065,0
20230620,103700,166651755,2065,2065,2065,2065,60
20230620,103600,166527855,2065,2065,2065,2065,4
20230620,103500,166519595,2065,2065,2065,2065,0
20230620,103400,166519595,2065,2065,2065,2065,0
20230620,103300,166519595,2065,2070,2070,2065,377
20230620,103200,165740610,2070,2070,2070,2070,0
20230620,103100,165740610,2070,2065,2070,2065,829
20230620,103000,164024775,2065,2065,2065,2065,178
20230620,102900,163657205,2070,2070,2070,2070,510
20230620,102800,162601505,2070,2070,2070,2070,11
20230620,102700,162578735,2070,2065,2070,2055,1510
20230620,102600,159459570,2065,2065,2065,2065,0
20230620,102500,159459570,2065,2055,2065,2055,4841
20230620,102400,149505650,2055,2055,2055,2055,0
20230620,102300,149505650,2055,2060,2060,2055,111
20230620,102200,149277540,2060,2060,2060,2060,0
20230620,102100,149277540,2060,2060,2060,2060,0
20230620,102000,149277540,2060,2060,2060,2060,0
20230620,101900,149277540,2060,2060,2060,2060,0
20230620,101800,149277540,2060,2060,2060,2060,0
20230620,101700,149277540,2060,2060,2060,2055,4540
20230620,101600,139942835,2055,2060,2060,2055,41
20230620,101500,139858530,2065,2060,2065,2060,11046
20230620,101400,117098770,2065,2065,2065,2065,10
20230620,101300,117078120,2065,2065,2065,2065,0
20230620,101200,117078120,2065,2065,2065,2065,0
20230620,101100,117078120,2065,2060,2065,2060,70
20230620,101000,116933915,2065,2065,2065,2065,96
20230620,100900,116735675,2065,2065,2065,2065,1746
20230620,100800,113130185,2065,2065,2065,2065,105
20230620,100700,112913360,2065,2065,2065,2065,0
20230620,100600,112913360,2065,2065,2065,2065,5
20230620,100500,112903035,2065,2065,2065,2065,51
20230620,100400,112797720,2065,2065,2065,2065,100
20230620,100300,112591220,2065,2065,2065,2065,0
20230620,100200,112591220,2065,2065,2065,2065,200
20230620,100100,112178220,2065,2065,2065,2065,4
20230620,100000,112169960,2060,2060,2060,2060,0
20230620,095900,112169960,2060,2060,2060,2060,0
20230620,095800,112169960,2060,2060,2060,2060,0
20230620,095700,112169960,2060,2060,2060,2060,242
20230620,095600,111671440,2060,2060,2060,2060,374
20230620,095500,110901000,2060,2060,2060,2060,1854
20230620,095400,107081760,2070,2070,2070,2070,1
20230620,095300,107079690,2060,2060,2060,2060,65
20230620,095200,106945790,2065,2070,2075,2065,1716
20230620,095100,103400540,2070,2065,2070,2065,2773
20230620,095000,97666330,2065,2065,2065,2065,120
20230620,094900,97418530,2070,2070,2070,2070,141
20230620,094800,97126660,2070,2070,2070,2070,0
20230620,094700,97126660,2070,2070,2070,2060,66
20230620,094600,96990520,2070,2070,2070,2070,0
20230620,094500,96990520,2070,2070,2070,2070,2428
20230620,094400,91964560,2070,2070,2070,2065,312
20230620,094300,91318725,2070,2070,2070,2070,46
20230620,094200,91223505,2060,2060,2060,2060,0
20230620,094100,91223505,2060,2060,2060,2060,0
20230620,094000,91223505,2060,2060,2060,2060,0
20230620,093900,91223505,2060,2060,2060,2060,45
20230620,093800,91130805,2060,2065,2065,2060,1627
20230620,093700,87779115,2075,2075,2080,2075,57
20230620,093600,87660595,2065,2065,2085,2065,9641
20230620,093500,67634240,2065,2060,2065,2060,5002
20230620,093400,57315795,2060,2060,2060,2060,1050
20230620,093300,55152795,2060,2060,2060,2060,58
20230620,093200,55033315,2060,2060,2060,2060,5
20230620,093100,55023015,2050,2055,2060,2050,4
20230620,093000,55014800,2060,2060,2060,2055,596
20230620,092900,53790010,2055,2055,2055,2055,500
20230620,092800,52762510,2055,2055,2055,2055,730
20230620,092700,51262360,2060,2060,2060,2060,1
20230620,092600,51260300,2060,2060,2060,2060,44
20230620,092500,51169660,2060,2055,2060,2055,2
20230620,092400,51165545,2060,2060,2060,2060,10
20230620,092300,51144945,2060,2060,2060,2060,100
20230620,092200,50938945,2060,2060,2060,2060,48
20230620,092100,50840065,2065,2060,2065,2060,3218
20230620,092000,44203455,2055,2055,2060,2055,281
20230620,091900,43625995,2055,2060,2060,2055,156
20230620,091800,43305385,2060,2060,2060,2060,3039
20230620,091700,37045045,2060,2055,2060,2055,1373
20230620,091600,34216915,2060,2055,2060,2055,105
20230620,091500,34001115,2055,2055,2055,2055,1
20230620,091400,33999060,2055,2055,2060,2055,12
20230620,091300,33974370,2055,2055,2055,2055,1
20230620,091200,33972315,2060,2050,2060,2050,734
20230620,091100,32462615,2060,2050,2060,2050,1287
20230620,091000,29824255,2060,2055,2060,2055,553
20230620,090900,28687835,2055,2055,2055,2055,250
20230620,090800,28174085,2055,2055,2055,2055,511
20230620,090700,27123980,2050,2045,2050,2045,2509
20230620,090600,21980570,2045,2045,2045,2045,0
20230620,090500,21980570,2045,2045,2045,2045,1193
20230620,090400,19540885,2045,2045,2045,2045,7
20230620,090300,19526570,2045,2045,2045,2045,1
20230620,090200,19524525,2040,2040,2040,2040,299
20230620,090100,18914565,2050,2050,2050,2050,10
20230620,090000,18894065,2055,2040,2055,2035,9265