KissMeData/079000/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,205300,61732340,5470,5470,5470,5470,155
20230620,205200,61732340,5470,5470,5470,5470,0
20230620,205100,61732340,5470,5470,5470,5470,0
20230620,205000,61732340,5470,5470,5470,5470,0
20230620,204900,61732340,5470,5470,5470,5470,0
20230620,204800,61732340,5470,5470,5470,5470,0
20230620,204700,61732340,5470,5470,5470,5470,0
20230620,204600,61732340,5470,5470,5470,5470,0
20230620,204500,61732340,5470,5470,5470,5470,0
20230620,204400,61732340,5470,5470,5470,5470,0
20230620,204300,61732340,5470,5470,5470,5470,0
20230620,204200,61732340,5470,5470,5470,5470,0
20230620,204100,61732340,5470,5470,5470,5470,0
20230620,204000,61732340,5470,5470,5470,5470,0
20230620,203900,61732340,5470,5470,5470,5470,0
20230620,203800,61732340,5470,5470,5470,5470,0
20230620,203700,61732340,5470,5470,5470,5470,0
20230620,203600,61732340,5470,5470,5470,5470,0
20230620,203500,61732340,5470,5470,5470,5470,0
20230620,203400,61732340,5470,5470,5470,5470,0
20230620,203300,61732340,5470,5470,5470,5470,0
20230620,203200,61732340,5470,5470,5470,5470,0
20230620,203100,61732340,5470,5470,5470,5470,0
20230620,203000,61732340,5470,5470,5470,5470,0
20230620,202900,61732340,5470,5470,5470,5470,0
20230620,202800,61732340,5470,5470,5470,5470,0
20230620,202700,61732340,5470,5470,5470,5470,0
20230620,202600,61732340,5470,5470,5470,5470,0
20230620,202500,61732340,5470,5470,5470,5470,0
20230620,202400,61732340,5470,5470,5470,5470,0
20230620,202300,61732340,5470,5470,5470,5470,155
20230620,202200,61732340,5470,5470,5470,5470,0
20230620,202100,61732340,5470,5470,5470,5470,0
20230620,202000,61732340,5470,5470,5470,5470,0
20230620,201900,61732340,5470,5470,5470,5470,0
20230620,201800,61732340,5470,5470,5470,5470,0
20230620,201700,61732340,5470,5470,5470,5470,0
20230620,201600,61732340,5470,5470,5470,5470,0
20230620,201500,61732340,5470,5470,5470,5470,0
20230620,201400,61732340,5470,5470,5470,5470,0
20230620,201300,61732340,5470,5470,5470,5470,0
20230620,201200,61732340,5470,5470,5470,5470,0
20230620,201100,61732340,5470,5470,5470,5470,0
20230620,201000,61732340,5470,5470,5470,5470,0
20230620,200900,61732340,5470,5470,5470,5470,0
20230620,200800,61732340,5470,5470,5470,5470,0
20230620,200700,61732340,5470,5470,5470,5470,0
20230620,200600,61732340,5470,5470,5470,5470,0
20230620,200500,61732340,5470,5470,5470,5470,0
20230620,200400,61732340,5470,5470,5470,5470,0
20230620,200300,61732340,5470,5470,5470,5470,0
20230620,200200,61732340,5470,5470,5470,5470,0
20230620,200100,61732340,5470,5470,5470,5470,0
20230620,200000,61732340,5470,5470,5470,5470,0
20230620,195900,61732340,5470,5470,5470,5470,0
20230620,195800,61732340,5470,5470,5470,5470,0
20230620,195700,61732340,5470,5470,5470,5470,0
20230620,195600,61732340,5470,5470,5470,5470,0
20230620,195500,61732340,5470,5470,5470,5470,0
20230620,195400,61732340,5470,5470,5470,5470,0
20230620,195300,61732340,5470,5470,5470,5470,155
20230620,195200,61732340,5470,5470,5470,5470,0
20230620,195100,61732340,5470,5470,5470,5470,0
20230620,195000,61732340,5470,5470,5470,5470,0
20230620,194900,61732340,5470,5470,5470,5470,0
20230620,194800,61732340,5470,5470,5470,5470,0
20230620,194700,61732340,5470,5470,5470,5470,0
20230620,194600,61732340,5470,5470,5470,5470,0
20230620,194500,61732340,5470,5470,5470,5470,0
20230620,194400,61732340,5470,5470,5470,5470,0
20230620,194300,61732340,5470,5470,5470,5470,0
20230620,194200,61732340,5470,5470,5470,5470,0
20230620,194100,61732340,5470,5470,5470,5470,0
20230620,194000,61732340,5470,5470,5470,5470,0
20230620,193900,61732340,5470,5470,5470,5470,0
20230620,193800,61732340,5470,5470,5470,5470,0
20230620,193700,61732340,5470,5470,5470,5470,0
20230620,193600,61732340,5470,5470,5470,5470,0
20230620,193500,61732340,5470,5470,5470,5470,0
20230620,193400,61732340,5470,5470,5470,5470,0
20230620,193300,61732340,5470,5470,5470,5470,0
20230620,193200,61732340,5470,5470,5470,5470,0
20230620,193100,61732340,5470,5470,5470,5470,0
20230620,193000,61732340,5470,5470,5470,5470,0
20230620,192900,61732340,5470,5470,5470,5470,0
20230620,192800,61732340,5470,5470,5470,5470,0
20230620,192700,61732340,5470,5470,5470,5470,0
20230620,192600,61732340,5470,5470,5470,5470,0
20230620,192500,61732340,5470,5470,5470,5470,0
20230620,192400,61732340,5470,5470,5470,5470,0
20230620,192300,61732340,5470,5470,5470,5470,155
20230620,192200,61732340,5470,5470,5470,5470,0
20230620,192100,61732340,5470,5470,5470,5470,0
20230620,192000,61732340,5470,5470,5470,5470,0
20230620,191900,61732340,5470,5470,5470,5470,0
20230620,191800,61732340,5470,5470,5470,5470,0
20230620,191700,61732340,5470,5470,5470,5470,0
20230620,191600,61732340,5470,5470,5470,5470,0
20230620,191500,61732340,5470,5470,5470,5470,0
20230620,191400,61732340,5470,5470,5470,5470,0
20230620,191300,61732340,5470,5470,5470,5470,0
20230620,191200,61732340,5470,5470,5470,5470,0
20230620,191100,61732340,5470,5470,5470,5470,0
20230620,191000,61732340,5470,5470,5470,5470,0
20230620,190900,61732340,5470,5470,5470,5470,0
20230620,190800,61732340,5470,5470,5470,5470,0
20230620,190700,61732340,5470,5470,5470,5470,0
20230620,190600,61732340,5470,5470,5470,5470,0
20230620,190500,61732340,5470,5470,5470,5470,0
20230620,190400,61732340,5470,5470,5470,5470,0
20230620,190300,61732340,5470,5470,5470,5470,0
20230620,190200,61732340,5470,5470,5470,5470,0
20230620,190100,61732340,5470,5470,5470,5470,0
20230620,190000,61732340,5470,5470,5470,5470,0
20230620,185900,61732340,5470,5470,5470,5470,0
20230620,185800,61732340,5470,5470,5470,5470,0
20230620,185700,61732340,5470,5470,5470,5470,0
20230620,185600,61732340,5470,5470,5470,5470,0
20230620,185500,61732340,5470,5470,5470,5470,0
20230620,185400,61732340,5470,5470,5470,5470,0
20230620,185300,61732340,5470,5470,5470,5470,155
20230620,185200,61732340,5470,5470,5470,5470,0
20230620,185100,61732340,5470,5470,5470,5470,0
20230620,185000,61732340,5470,5470,5470,5470,0
20230620,184900,61732340,5470,5470,5470,5470,0
20230620,184800,61732340,5470,5470,5470,5470,0
20230620,184700,61732340,5470,5470,5470,5470,0
20230620,184600,61732340,5470,5470,5470,5470,0
20230620,184500,61732340,5470,5470,5470,5470,0
20230620,184400,61732340,5470,5470,5470,5470,0
20230620,184300,61732340,5470,5470,5470,5470,0
20230620,184200,61732340,5470,5470,5470,5470,0
20230620,184100,61732340,5470,5470,5470,5470,0
20230620,184000,61732340,5470,5470,5470,5470,0
20230620,183900,61732340,5470,5470,5470,5470,0
20230620,183800,61732340,5470,5470,5470,5470,0
20230620,183700,61732340,5470,5470,5470,5470,0
20230620,183600,61732340,5470,5470,5470,5470,0
20230620,183500,61732340,5470,5470,5470,5470,0
20230620,183400,61732340,5470,5470,5470,5470,0
20230620,183300,61732340,5470,5470,5470,5470,0
20230620,183200,61732340,5470,5470,5470,5470,0
20230620,183100,61732340,5470,5470,5470,5470,0
20230620,183000,61732340,5470,5470,5470,5470,0
20230620,182900,61732340,5470,5470,5470,5470,0
20230620,182800,61732340,5470,5470,5470,5470,0
20230620,182700,61732340,5470,5470,5470,5470,0
20230620,182600,61732340,5470,5470,5470,5470,0
20230620,182500,61732340,5470,5470,5470,5470,0
20230620,182400,61732340,5470,5470,5470,5470,0
20230620,182300,61732340,5470,5470,5470,5470,155
20230620,182200,61732340,5470,5470,5470,5470,0
20230620,182100,61732340,5470,5470,5470,5470,0
20230620,182000,61732340,5470,5470,5470,5470,0
20230620,181900,61732340,5470,5470,5470,5470,0
20230620,181800,61732340,5470,5470,5470,5470,0
20230620,181700,61732340,5470,5470,5470,5470,0
20230620,181600,61732340,5470,5470,5470,5470,0
20230620,181500,61732340,5470,5470,5470,5470,0
20230620,181400,61732340,5470,5470,5470,5470,0
20230620,181300,61732340,5470,5470,5470,5470,0
20230620,181200,61732340,5470,5470,5470,5470,0
20230620,181100,61732340,5470,5470,5470,5470,0
20230620,181000,61732340,5470,5470,5470,5470,0
20230620,180900,61732340,5470,5470,5470,5470,0
20230620,180800,61732340,5470,5470,5470,5470,0
20230620,180700,61732340,5470,5470,5470,5470,0
20230620,180600,61732340,5470,5470,5470,5470,0
20230620,180500,61732340,5470,5470,5470,5470,0
20230620,180400,61732340,5470,5470,5470,5470,0
20230620,180300,61732340,5470,5470,5470,5470,0
20230620,180200,61732340,5470,5470,5470,5470,0
20230620,180100,61732340,5470,5470,5470,5470,0
20230620,180000,61732340,5470,5470,5470,5470,0
20230620,175900,61732340,5470,5470,5470,5470,0
20230620,175800,61732340,5470,5470,5470,5470,0
20230620,175700,61732340,5470,5470,5470,5470,0
20230620,175600,61732340,5470,5470,5470,5470,0
20230620,175500,61732340,5470,5470,5470,5470,0
20230620,175400,61732340,5470,5470,5470,5470,0
20230620,175300,61732340,5470,5470,5470,5470,155
20230620,175200,61732340,5470,5470,5470,5470,0
20230620,175100,61732340,5470,5470,5470,5470,0
20230620,175000,61732340,5470,5470,5470,5470,0
20230620,174900,61732340,5470,5470,5470,5470,0
20230620,174800,61732340,5470,5470,5470,5470,0
20230620,174700,61732340,5470,5470,5470,5470,0
20230620,174600,61732340,5470,5470,5470,5470,0
20230620,174500,61732340,5470,5470,5470,5470,0
20230620,174400,61732340,5470,5470,5470,5470,0
20230620,174300,61732340,5470,5470,5470,5470,0
20230620,174200,61732340,5470,5470,5470,5470,0
20230620,174100,61732340,5470,5470,5470,5470,0
20230620,174000,61732340,5470,5470,5470,5470,0
20230620,173900,61732340,5470,5470,5470,5470,0
20230620,173800,61732340,5470,5470,5470,5470,0
20230620,173700,61732340,5470,5470,5470,5470,0
20230620,173600,61732340,5470,5470,5470,5470,0
20230620,173500,61732340,5470,5470,5470,5470,0
20230620,173400,61732340,5470,5470,5470,5470,0
20230620,173300,61732340,5470,5470,5470,5470,0
20230620,173200,61732340,5470,5470,5470,5470,0
20230620,173100,61732340,5470,5470,5470,5470,0
20230620,173000,61732340,5470,5470,5470,5470,0
20230620,172900,61732340,5470,5470,5470,5470,0
20230620,172800,61732340,5470,5470,5470,5470,0
20230620,172700,61732340,5470,5470,5470,5470,0
20230620,172600,61732340,5470,5470,5470,5470,0
20230620,172500,61732340,5470,5470,5470,5470,0
20230620,172400,61732340,5470,5470,5470,5470,0
20230620,172300,61732340,5470,5470,5470,5470,155
20230620,172200,61732340,5470,5470,5470,5470,0
20230620,172100,61732340,5470,5470,5470,5470,0
20230620,172000,61732340,5470,5470,5470,5470,0
20230620,171900,61732340,5470,5470,5470,5470,0
20230620,171800,61732340,5470,5470,5470,5470,0
20230620,171700,61732340,5470,5470,5470,5470,0
20230620,171600,61732340,5470,5470,5470,5470,0
20230620,171500,61732340,5470,5470,5470,5470,0
20230620,171400,61732340,5470,5470,5470,5470,0
20230620,171300,61732340,5470,5470,5470,5470,0
20230620,171200,61732340,5470,5470,5470,5470,0
20230620,171100,61732340,5470,5470,5470,5470,0
20230620,171000,61732340,5470,5470,5470,5470,0
20230620,170900,61732340,5470,5470,5470,5470,0
20230620,170800,61732340,5470,5470,5470,5470,0
20230620,170700,61732340,5470,5470,5470,5470,0
20230620,170600,61732340,5470,5470,5470,5470,0
20230620,170500,61732340,5470,5470,5470,5470,0
20230620,170400,61732340,5470,5470,5470,5470,0
20230620,170300,61732340,5470,5470,5470,5470,0
20230620,170200,61732340,5470,5470,5470,5470,0
20230620,170100,61732340,5470,5470,5470,5470,0
20230620,170000,61732340,5470,5470,5470,5470,0
20230620,165900,61732340,5470,5470,5470,5470,0
20230620,165800,61732340,5470,5470,5470,5470,0
20230620,165700,61732340,5470,5470,5470,5470,0
20230620,165600,61732340,5470,5470,5470,5470,0
20230620,165500,61732340,5470,5470,5470,5470,0
20230620,165400,61732340,5470,5470,5470,5470,0
20230620,165300,61732340,5470,5470,5470,5470,155
20230620,165200,61732340,5470,5470,5470,5470,0
20230620,165100,61732340,5470,5470,5470,5470,0
20230620,165000,61732340,5470,5470,5470,5470,0
20230620,164900,61732340,5470,5470,5470,5470,0
20230620,164800,61732340,5470,5470,5470,5470,0
20230620,164700,61732340,5470,5470,5470,5470,0
20230620,164600,61732340,5470,5470,5470,5470,0
20230620,164500,61732340,5470,5470,5470,5470,0
20230620,164400,61732340,5470,5470,5470,5470,0
20230620,164300,61732340,5470,5470,5470,5470,0
20230620,164200,61732340,5470,5470,5470,5470,0
20230620,164100,61732340,5470,5470,5470,5470,0
20230620,164000,61732340,5470,5470,5470,5470,0
20230620,163900,61732340,5470,5470,5470,5470,0
20230620,163800,61732340,5470,5470,5470,5470,0
20230620,163700,61732340,5470,5470,5470,5470,0
20230620,163600,61732340,5470,5470,5470,5470,0
20230620,163500,61732340,5470,5470,5470,5470,0
20230620,163400,61732340,5470,5470,5470,5470,0
20230620,163300,61732340,5470,5470,5470,5470,0
20230620,163200,61732340,5470,5470,5470,5470,0
20230620,163100,61732340,5470,5470,5470,5470,0
20230620,163000,61732340,5470,5470,5470,5470,0
20230620,162900,61732340,5470,5470,5470,5470,0
20230620,162800,61732340,5470,5470,5470,5470,0
20230620,162700,61732340,5470,5470,5470,5470,0
20230620,162600,61732340,5470,5470,5470,5470,0
20230620,162500,61732340,5470,5470,5470,5470,0
20230620,162400,61732340,5470,5470,5470,5470,0
20230620,162300,61732340,5470,5470,5470,5470,155
20230620,162200,61732340,5470,5470,5470,5470,0
20230620,162100,61732340,5470,5470,5470,5470,0
20230620,162000,61732340,5470,5470,5470,5470,0
20230620,161900,61732340,5470,5470,5470,5470,0
20230620,161800,61732340,5470,5470,5470,5470,0
20230620,161700,61732340,5470,5470,5470,5470,0
20230620,161600,61732340,5470,5470,5470,5470,0
20230620,161500,61732340,5470,5470,5470,5470,0
20230620,161400,61732340,5470,5470,5470,5470,0
20230620,161300,61732340,5470,5470,5470,5470,0
20230620,161200,61732340,5470,5470,5470,5470,0
20230620,161100,61732340,5470,5470,5470,5470,0
20230620,161000,61732340,5470,5470,5470,5470,0
20230620,160900,61732340,5470,5470,5470,5470,0
20230620,160800,61732340,5470,5470,5470,5470,0
20230620,160700,61732340,5470,5470,5470,5470,0
20230620,160600,61732340,5470,5470,5470,5470,0
20230620,160500,61732340,5470,5470,5470,5470,0
20230620,160400,61732340,5470,5470,5470,5470,0
20230620,160300,61732340,5470,5470,5470,5470,0
20230620,160200,61732340,5470,5470,5470,5470,0
20230620,160100,61732340,5470,5470,5470,5470,0
20230620,160000,61732340,5470,5470,5470,5470,0
20230620,155900,61732340,5470,5470,5470,5470,0
20230620,155800,61732340,5470,5470,5470,5470,0
20230620,155700,61732340,5470,5470,5470,5470,0
20230620,155600,61732340,5470,5470,5470,5470,0
20230620,155500,61732340,5470,5470,5470,5470,0
20230620,155400,61732340,5470,5470,5470,5470,0
20230620,155300,61732340,5470,5470,5470,5470,155
20230620,155200,61732340,5470,5470,5470,5470,0
20230620,155100,61732340,5470,5470,5470,5470,0
20230620,155000,61732340,5470,5470,5470,5470,0
20230620,154900,61732340,5470,5470,5470,5470,0
20230620,154800,61732340,5470,5470,5470,5470,0
20230620,154700,61732340,5470,5470,5470,5470,0
20230620,154600,61732340,5470,5470,5470,5470,0
20230620,154500,61732340,5470,5470,5470,5470,0
20230620,154400,61732340,5470,5470,5470,5470,0
20230620,154300,61732340,5470,5470,5470,5470,0
20230620,154200,61732340,5470,5470,5470,5470,0
20230620,154100,61732340,5470,5470,5470,5470,0
20230620,154000,61732340,5470,5470,5470,5470,0
20230620,153900,61732340,5470,5470,5470,5470,0
20230620,153800,61732340,5470,5470,5470,5470,0
20230620,153700,61732340,5470,5470,5470,5470,0
20230620,153600,61732340,5470,5470,5470,5470,0
20230620,153500,61732340,5470,5470,5470,5470,0
20230620,153400,61732340,5470,5470,5470,5470,0
20230620,153300,61732340,5470,5470,5470,5470,0
20230620,153200,61732340,5470,5470,5470,5470,0
20230620,153100,61732340,5470,5470,5470,5470,0
20230620,153000,61732340,5470,5470,5470,5470,155
20230620,152900,60884490,5480,5480,5480,5480,0
20230620,152800,60884490,5480,5480,5480,5480,0
20230620,152700,60884490,5480,5480,5480,5480,0
20230620,152600,60884490,5480,5480,5480,5480,0
20230620,152500,60884490,5480,5480,5480,5480,0
20230620,152400,60884490,5480,5480,5480,5480,0
20230620,152300,60884490,5480,5480,5480,5480,0
20230620,152200,60884490,5480,5480,5480,5480,0
20230620,152100,60884490,5480,5480,5480,5480,0
20230620,152000,60884490,5480,5480,5480,5480,0
20230620,151900,60884490,5480,5480,5480,5480,1
20230620,151800,60879010,5480,5480,5480,5480,0
20230620,151700,60879010,5480,5480,5480,5480,4
20230620,151600,60857090,5490,5490,5490,5490,1
20230620,151500,60851600,5480,5480,5480,5480,0
20230620,151400,60851600,5480,5480,5480,5480,0
20230620,151300,60851600,5480,5480,5480,5480,3
20230620,151200,60835160,5480,5480,5480,5480,0
20230620,151100,60835160,5480,5480,5480,5480,3
20230620,151000,60818720,5480,5480,5480,5480,0
20230620,150900,60818720,5480,5480,5480,5480,3
20230620,150800,60802280,5480,5480,5480,5480,0
20230620,150700,60802280,5480,5480,5480,5480,3
20230620,150600,60785840,5480,5470,5480,5470,6
20230620,150500,60752990,5490,5490,5490,5490,0
20230620,150400,60752990,5490,5490,5490,5490,0
20230620,150300,60752990,5490,5490,5490,5490,0
20230620,150200,60752990,5490,5470,5490,5470,8
20230620,150100,60709170,5490,5490,5490,5490,0
20230620,150000,60709170,5490,5490,5490,5490,0
20230620,145900,60709170,5490,5480,5490,5480,5
20230620,145800,60681760,5480,5480,5480,5480,0
20230620,145700,60681760,5480,5480,5480,5480,3
20230620,145600,60665320,5480,5480,5480,5480,0
20230620,145500,60665320,5480,5480,5480,5480,0
20230620,145400,60665320,5480,5480,5480,5480,3
20230620,145300,60648880,5490,5490,5490,5490,0
20230620,145200,60648880,5490,5470,5490,5470,8
20230620,145100,60605060,5490,5490,5490,5490,0
20230620,145000,60605060,5490,5490,5490,5490,0
20230620,144900,60605060,5490,5480,5490,5480,4
20230620,144800,60583130,5470,5470,5470,5470,84
20230620,144700,60123650,5490,5490,5490,5490,0
20230620,144600,60123650,5490,5490,5490,5490,0
20230620,144500,60123650,5490,5480,5490,5480,15
20230620,144400,60041330,5470,5470,5470,5470,3
20230620,144300,60024920,5490,5490,5490,5490,0
20230620,144200,60024920,5490,5480,5490,5480,7
20230620,144100,59986550,5470,5470,5470,5470,5
20230620,144000,59959200,5480,5480,5480,5480,0
20230620,143900,59959200,5480,5480,5480,5480,2
20230620,143800,59948240,5480,5480,5480,5480,1
20230620,143700,59942760,5480,5480,5480,5480,3
20230620,143600,59926320,5490,5490,5490,5490,0
20230620,143500,59926320,5490,5480,5490,5480,4
20230620,143400,59904390,5480,5480,5480,5480,0
20230620,143300,59904390,5480,5480,5480,5480,3
20230620,143200,59887950,5510,5510,5510,5510,0
20230620,143100,59887950,5510,5510,5510,5510,0
20230620,143000,59887950,5510,5510,5510,5510,0
20230620,142900,59887950,5510,5490,5510,5490,6
20230620,142800,59854990,5480,5480,5480,5480,0
20230620,142700,59854990,5480,5480,5480,5480,3
20230620,142600,59838550,5480,5480,5480,5480,0
20230620,142500,59838550,5480,5480,5480,5480,3
20230620,142400,59822110,5480,5480,5480,5480,0
20230620,142300,59822110,5480,5480,5480,5480,3
20230620,142200,59805670,5490,5490,5490,5490,0
20230620,142100,59805670,5490,5490,5490,5490,3
20230620,142000,59789200,5490,5490,5490,5490,0
20230620,141900,59789200,5490,5480,5490,5480,9
20230620,141800,59739810,5480,5480,5480,5480,3
20230620,141700,59723370,5480,5480,5480,5480,0
20230620,141600,59723370,5480,5480,5480,5480,3
20230620,141500,59706930,5480,5480,5480,5480,0
20230620,141400,59706930,5480,5480,5480,5480,3
20230620,141300,59690490,5490,5490,5490,5490,0
20230620,141200,59690490,5490,5490,5490,5490,1
20230620,141100,59685000,5480,5480,5480,5480,0
20230620,141000,59685000,5480,5480,5480,5480,0
20230620,140900,59685000,5480,5480,5480,5480,0
20230620,140800,59685000,5480,5480,5480,5480,0
20230620,140700,59685000,5480,5480,5480,5480,13
20230620,140600,59613760,5470,5470,5470,5470,0
20230620,140500,59613760,5470,5470,5470,5470,0
20230620,140400,59613760,5470,5470,5470,5470,0
20230620,140300,59613760,5470,5470,5470,5470,0
20230620,140200,59613760,5470,5470,5470,5470,0
20230620,140100,59613760,5470,5470,5470,5470,0
20230620,140000,59613760,5470,5470,5470,5470,0
20230620,135900,59613760,5470,5470,5470,5470,0
20230620,135800,59613760,5470,5470,5470,5470,3
20230620,135700,59597350,5480,5470,5480,5470,15
20230620,135600,59515180,5480,5480,5480,5480,0
20230620,135500,59515180,5480,5480,5480,5480,1
20230620,135400,59509700,5480,5480,5480,5480,0
20230620,135300,59509700,5480,5480,5480,5480,3
20230620,135200,59493260,5480,5480,5480,5480,0
20230620,135100,59493260,5480,5480,5480,5480,3
20230620,135000,59476820,5520,5520,5520,5520,0
20230620,134900,59476820,5520,5520,5520,5520,0
20230620,134800,59476820,5520,5520,5520,5520,0
20230620,134700,59476820,5520,5520,5520,5520,0
20230620,134600,59476820,5520,5520,5520,5520,0
20230620,134500,59476820,5520,5520,5520,5520,0
20230620,134400,59476820,5520,5520,5520,5520,0
20230620,134300,59476820,5520,5510,5520,5510,4
20230620,134200,59454770,5520,5490,5520,5490,8
20230620,134100,59410780,5500,5490,5500,5490,999
20230620,134000,53916320,5500,5500,5500,5500,0
20230620,133900,53916320,5500,5490,5500,5490,6
20230620,133800,53883370,5480,5480,5480,5480,0
20230620,133700,53883370,5480,5480,5480,5480,3
20230620,133600,53866930,5480,5480,5480,5480,0
20230620,133500,53866930,5480,5480,5480,5480,3
20230620,133400,53850490,5480,5480,5480,5480,3
20230620,133300,53834050,5490,5490,5490,5490,0
20230620,133200,53834050,5490,5490,5490,5490,0
20230620,133100,53834050,5490,5490,5490,5490,0
20230620,133000,53834050,5490,5490,5490,5490,3
20230620,132900,53817580,5490,5490,5490,5490,0
20230620,132800,53817580,5490,5490,5490,5490,4
20230620,132700,53795620,5500,5500,5500,5500,3
20230620,132600,53779120,5490,5490,5490,5490,3
20230620,132500,53762650,5500,5500,5500,5500,1
20230620,132400,53757150,5490,5490,5490,5490,3
20230620,132300,53740680,5490,5490,5490,5490,0
20230620,132200,53740680,5490,5490,5490,5490,3
20230620,132100,53724210,5520,5520,5520,5520,0
20230620,132000,53724210,5520,5520,5520,5520,0
20230620,131900,53724210,5520,5520,5520,5520,0
20230620,131800,53724210,5520,5520,5520,5520,254
20230620,131700,52322130,5520,5510,5520,5510,688
20230620,131600,48524400,5520,5520,5520,5520,0
20230620,131500,48524400,5520,5490,5520,5490,10
20230620,131400,48469470,5480,5480,5480,5480,3
20230620,131300,48453030,5480,5480,5480,5480,0
20230620,131200,48453030,5480,5480,5480,5480,3
20230620,131100,48436590,5480,5480,5480,5480,4
20230620,131000,48414670,5520,5520,5520,5520,0
20230620,130900,48414670,5520,5520,5520,5520,0
20230620,130800,48414670,5520,5520,5520,5520,0
20230620,130700,48414670,5520,5520,5520,5520,0
20230620,130600,48414670,5520,5520,5520,5520,0
20230620,130500,48414670,5520,5520,5520,5520,0
20230620,130400,48414670,5520,5500,5520,5500,5
20230620,130300,48387150,5510,5510,5510,5510,0
20230620,130200,48387150,5510,5510,5510,5510,0
20230620,130100,48387150,5510,5510,5510,5510,2
20230620,130000,48376130,5520,5520,5520,5520,1
20230620,125900,48370610,5500,5500,5500,5500,6
20230620,125800,48337610,5510,5510,5510,5510,0
20230620,125700,48337610,5510,5490,5510,5490,1510
20230620,125600,40017710,5480,5480,5480,5480,0
20230620,125500,40017710,5480,5480,5480,5480,3
20230620,125400,40001270,5520,5520,5520,5520,0
20230620,125300,40001270,5520,5520,5520,5520,0
20230620,125200,40001270,5520,5520,5520,5520,0
20230620,125100,40001270,5520,5520,5520,5520,0
20230620,125000,40001270,5520,5520,5520,5520,0
20230620,124900,40001270,5520,5520,5520,5520,0
20230620,124800,40001270,5520,5510,5520,5510,5
20230620,124700,39973700,5520,5520,5520,5520,0
20230620,124600,39973700,5520,5480,5520,5480,23
20230620,124500,39847230,5520,5520,5520,5520,0
20230620,124400,39847230,5520,5520,5520,5520,0
20230620,124300,39847230,5520,5520,5520,5520,0
20230620,124200,39847230,5520,5520,5520,5520,0
20230620,124100,39847230,5520,5520,5520,5520,0
20230620,124000,39847230,5520,5510,5520,5510,11
20230620,123900,39786610,5520,5490,5520,5490,20
20230620,123800,39676490,5480,5480,5480,5480,3
20230620,123700,39660050,5480,5480,5480,5480,0
20230620,123600,39660050,5480,5480,5480,5480,53
20230620,123500,39369610,5480,5480,5480,5480,0
20230620,123400,39369610,5480,5480,5480,5480,4
20230620,123300,39347690,5480,5480,5480,5480,3
20230620,123200,39331250,5480,5480,5480,5480,3
20230620,123100,39314810,5520,5520,5520,5520,0
20230620,123000,39314810,5520,5520,5520,5520,0
20230620,122900,39314810,5520,5520,5520,5520,0
20230620,122800,39314810,5520,5520,5520,5520,0
20230620,122700,39314810,5520,5520,5520,5520,0
20230620,122600,39314810,5520,5520,5520,5520,0
20230620,122500,39314810,5520,5480,5520,5480,10
20230620,122400,39259910,5480,5480,5480,5480,3
20230620,122300,39243470,5520,5520,5520,5520,0
20230620,122200,39243470,5520,5520,5520,5520,0
20230620,122100,39243470,5520,5520,5520,5520,0
20230620,122000,39243470,5520,5520,5520,5520,0
20230620,121900,39243470,5520,5520,5520,5520,0
20230620,121800,39243470,5520,5510,5520,5510,5
20230620,121700,39215910,5520,5520,5520,5520,0
20230620,121600,39215910,5520,5510,5520,5510,4
20230620,121500,39193860,5520,5490,5520,5490,7
20230620,121400,39155400,5480,5480,5480,5480,0
20230620,121300,39155400,5480,5480,5480,5480,3
20230620,121200,39138960,5480,5480,5480,5480,0
20230620,121100,39138960,5480,5480,5480,5480,3
20230620,121000,39122520,5480,5480,5480,5480,0
20230620,120900,39122520,5480,5480,5480,5480,6
20230620,120800,39089640,5480,5480,5480,5480,0
20230620,120700,39089640,5480,5480,5480,5480,3
20230620,120600,39073200,5520,5520,5520,5520,0
20230620,120500,39073200,5520,5520,5520,5520,0
20230620,120400,39073200,5520,5520,5520,5520,0
20230620,120300,39073200,5520,5520,5520,5520,0
20230620,120200,39073200,5520,5520,5520,5520,0
20230620,120100,39073200,5520,5520,5520,5520,0
20230620,120000,39073200,5520,5480,5520,5480,10
20230620,115900,39018300,5480,5480,5480,5480,0
20230620,115800,39018300,5480,5480,5480,5480,4
20230620,115700,38996380,5480,5480,5480,5480,3
20230620,115600,38979940,5480,5480,5480,5480,3
20230620,115500,38963500,5480,5480,5480,5480,0
20230620,115400,38963500,5480,5480,5480,5480,3
20230620,115300,38947060,5480,5480,5480,5480,0
20230620,115200,38947060,5480,5480,5480,5480,3
20230620,115100,38930620,5480,5480,5480,5480,0
20230620,115000,38930620,5480,5480,5480,5480,3
20230620,114900,38914180,5520,5520,5520,5520,0
20230620,114800,38914180,5520,5520,5520,5520,0
20230620,114700,38914180,5520,5520,5520,5520,0
20230620,114600,38914180,5520,5520,5520,5520,0
20230620,114500,38914180,5520,5520,5520,5520,0
20230620,114400,38914180,5520,5520,5520,5520,0
20230620,114300,38914180,5520,5500,5520,5500,8
20230620,114200,38870160,5480,5480,5480,5480,0
20230620,114100,38870160,5480,5480,5480,5480,0
20230620,114000,38870160,5480,5480,5480,5480,0
20230620,113900,38870160,5480,5480,5480,5480,12
20230620,113800,38804400,5480,5480,5480,5480,0
20230620,113700,38804400,5480,5480,5480,5480,3
20230620,113600,38787960,5520,5520,5520,5520,0
20230620,113500,38787960,5520,5520,5520,5520,0
20230620,113400,38787960,5520,5520,5520,5520,0
20230620,113300,38787960,5520,5520,5520,5520,0
20230620,113200,38787960,5520,5520,5520,5520,0
20230620,113100,38787960,5520,5490,5520,5490,15
20230620,113000,38705470,5490,5490,5490,5490,0
20230620,112900,38705470,5490,5490,5490,5490,0
20230620,112800,38705470,5490,5490,5490,5490,0
20230620,112700,38705470,5490,5490,5490,5490,1009
20230620,112600,33166060,5480,5480,5480,5480,0
20230620,112500,33166060,5480,5480,5480,5480,3
20230620,112400,33149620,5480,5480,5480,5480,0
20230620,112300,33149620,5480,5480,5480,5480,4
20230620,112200,33127700,5480,5480,5480,5480,0
20230620,112100,33127700,5480,5480,5480,5480,3
20230620,112000,33111260,5480,5480,5480,5480,0
20230620,111900,33111260,5480,5480,5480,5480,3
20230620,111800,33094820,5480,5480,5480,5480,1
20230620,111700,33089340,5490,5490,5490,5490,2
20230620,111600,33078360,5490,5490,5490,5490,0
20230620,111500,33078360,5490,5490,5490,5490,0
20230620,111400,33078360,5490,5490,5490,5490,0
20230620,111300,33078360,5490,5490,5490,5490,1006
20230620,111200,27555420,5480,5480,5480,5480,3
20230620,111100,27538980,5480,5480,5480,5480,0
20230620,111000,27538980,5480,5480,5480,5480,3
20230620,110900,27522540,5480,5480,5480,5480,0
20230620,110800,27522540,5480,5480,5480,5480,3
20230620,110700,27506100,5480,5480,5480,5480,0
20230620,110600,27506100,5480,5480,5480,5480,3
20230620,110500,27489660,5480,5480,5480,5480,0
20230620,110400,27489660,5480,5480,5480,5480,4
20230620,110300,27467740,5480,5480,5480,5480,3
20230620,110200,27451300,5480,5480,5480,5480,3
20230620,110100,27434860,5480,5480,5480,5480,0
20230620,110000,27434860,5480,5480,5480,5480,3
20230620,105900,27418420,5480,5480,5480,5480,0
20230620,105800,27418420,5480,5480,5480,5480,3
20230620,105700,27401980,5480,5480,5480,5480,0
20230620,105600,27401980,5480,5480,5480,5480,3
20230620,105500,27385540,5480,5480,5480,5480,0
20230620,105400,27385540,5480,5480,5480,5480,0
20230620,105300,27385540,5480,5480,5480,5480,52
20230620,105200,27100580,5480,5480,5480,5480,60
20230620,105100,26771780,5520,5520,5520,5520,0
20230620,105000,26771780,5520,5520,5520,5520,0
20230620,104900,26771780,5520,5480,5520,5480,13
20230620,104800,26700410,5480,5480,5480,5480,50
20230620,104700,26426410,5480,5480,5480,5480,4
20230620,104600,26404490,5480,5480,5480,5480,0
20230620,104500,26404490,5480,5480,5480,5480,3
20230620,104400,26388050,5480,5480,5480,5480,0
20230620,104300,26388050,5480,5480,5480,5480,0
20230620,104200,26388050,5480,5480,5480,5480,0
20230620,104100,26388050,5480,5480,5480,5480,0
20230620,104000,26388050,5480,5480,5480,5480,0
20230620,103900,26388050,5480,5480,5480,5480,14
20230620,103800,26311330,5480,5480,5480,5480,0
20230620,103700,26311330,5480,5490,5490,5480,6
20230620,103600,26278420,5480,5480,5480,5480,0
20230620,103500,26278420,5480,5490,5490,5480,4
20230620,103400,26256490,5480,5480,5480,5480,0
20230620,103300,26256490,5480,5480,5480,5480,3
20230620,103200,26240050,5490,5490,5490,5490,1
20230620,103100,26234560,5480,5490,5490,5480,4
20230620,103000,26212630,5530,5520,5530,5520,45
20230620,102900,25963810,5530,5530,5530,5530,0
20230620,102800,25963810,5530,5530,5530,5530,0
20230620,102700,25963810,5530,5530,5530,5530,0
20230620,102600,25963810,5530,5530,5530,5530,0
20230620,102500,25963810,5530,5530,5530,5530,0
20230620,102400,25963810,5530,5530,5530,5530,0
20230620,102300,25963810,5530,5530,5530,5530,0
20230620,102200,25963810,5530,5530,5530,5530,100
20230620,102100,25410810,5530,5530,5530,5530,0
20230620,102000,25410810,5530,5530,5530,5530,0
20230620,101900,25410810,5530,5530,5530,5530,0
20230620,101800,25410810,5530,5530,5530,5530,0
20230620,101700,25410810,5530,5530,5530,5530,18
20230620,101600,25311270,5480,5500,5500,5480,100
20230620,101500,24763070,5530,5530,5530,5530,0
20230620,101400,24763070,5530,5530,5530,5530,0
20230620,101300,24763070,5530,5530,5530,5530,0
20230620,101200,24763070,5530,5530,5530,5530,0
20230620,101100,24763070,5530,5530,5530,5530,0
20230620,101000,24763070,5530,5530,5530,5530,0
20230620,100900,24763070,5530,5530,5530,5530,0
20230620,100800,24763070,5530,5530,5530,5530,0
20230620,100700,24763070,5530,5530,5530,5530,0
20230620,100600,24763070,5530,5530,5530,5530,0
20230620,100500,24763070,5530,5530,5530,5530,0
20230620,100400,24763070,5530,5530,5530,5530,11
20230620,100300,24702240,5530,5530,5530,5530,0
20230620,100200,24702240,5530,5530,5530,5530,0
20230620,100100,24702240,5530,5530,5530,5530,0
20230620,100000,24702240,5530,5530,5530,5530,0
20230620,095900,24702240,5530,5530,5530,5530,0
20230620,095800,24702240,5530,5530,5530,5530,0
20230620,095700,24702240,5530,5530,5530,5530,0
20230620,095600,24702240,5530,5530,5530,5530,0
20230620,095500,24702240,5530,5530,5530,5530,0
20230620,095400,24702240,5530,5530,5530,5530,0
20230620,095300,24702240,5530,5530,5530,5530,0
20230620,095200,24702240,5530,5530,5530,5530,0
20230620,095100,24702240,5530,5530,5530,5530,0
20230620,095000,24702240,5530,5530,5530,5530,0
20230620,094900,24702240,5530,5530,5530,5530,0
20230620,094800,24702240,5530,5530,5530,5530,0
20230620,094700,24702240,5530,5530,5530,5530,0
20230620,094600,24702240,5530,5530,5530,5530,0
20230620,094500,24702240,5530,5530,5530,5530,0
20230620,094400,24702240,5530,5530,5530,5530,0
20230620,094300,24702240,5530,5530,5530,5530,0
20230620,094200,24702240,5530,5530,5530,5530,0
20230620,094100,24702240,5530,5530,5530,5530,0
20230620,094000,24702240,5530,5530,5530,5530,0
20230620,093900,24702240,5530,5530,5530,5530,0
20230620,093800,24702240,5530,5530,5530,5530,0
20230620,093700,24702240,5530,5530,5530,5530,9
20230620,093600,24652470,5530,5530,5530,5530,0
20230620,093500,24652470,5530,5530,5530,5530,1
20230620,093400,24646940,5530,5520,5530,5520,70
20230620,093300,24260510,5520,5520,5520,5520,0
20230620,093200,24260510,5520,5520,5520,5520,0
20230620,093100,24260510,5520,5520,5520,5520,83
20230620,093000,23802350,5520,5520,5520,5520,25
20230620,092900,23664350,5520,5520,5520,5520,90
20230620,092800,23167550,5520,5520,5520,5520,90
20230620,092700,22670750,5530,5530,5530,5530,0
20230620,092600,22670750,5530,5530,5530,5530,0
20230620,092500,22670750,5530,5530,5530,5530,0
20230620,092400,22670750,5530,5530,5530,5530,0
20230620,092300,22670750,5530,5530,5530,5530,0
20230620,092200,22670750,5530,5530,5530,5530,0
20230620,092100,22670750,5530,5530,5530,5530,0
20230620,092000,22670750,5530,5530,5530,5530,0
20230620,091900,22670750,5530,5530,5530,5530,0
20230620,091800,22670750,5530,5500,5530,5500,500
20230620,091700,19918740,5500,5500,5500,5500,0
20230620,091600,19918740,5500,5500,5500,5500,0
20230620,091500,19918740,5500,5500,5500,5500,0
20230620,091400,19918740,5500,5490,5500,5490,1000
20230620,091300,14421920,5490,5490,5490,5490,2000
20230620,091200,3441920,5480,5480,5480,5480,137
20230620,091100,2691160,5490,5490,5490,5490,10
20230620,091000,2636260,5500,5500,5500,5500,0
20230620,090900,2636260,5500,5500,5500,5500,0
20230620,090800,2636260,5500,5500,5500,5500,0
20230620,090700,2636260,5500,5500,5500,5500,0
20230620,090600,2636260,5500,5500,5500,5500,0
20230620,090500,2636260,5500,5500,5500,5500,0
20230620,090400,2636260,5500,5500,5500,5500,0
20230620,090300,2636260,5500,5500,5500,5500,0
20230620,090200,2636260,5500,5500,5500,5500,0
20230620,090100,2636260,5500,5480,5500,5480,158
20230620,090000,1770040,5480,5480,5480,5480,323