KissMeData/087260/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,205800,286690030,3040,3040,3040,3040,3511
20230620,205700,286690030,3040,3040,3040,3040,0
20230620,205600,286690030,3040,3040,3040,3040,0
20230620,205500,286690030,3040,3040,3040,3040,0
20230620,205400,286690030,3040,3040,3040,3040,0
20230620,205300,286690030,3040,3040,3040,3040,0
20230620,205200,286690030,3040,3040,3040,3040,0
20230620,205100,286690030,3040,3040,3040,3040,0
20230620,205000,286690030,3040,3040,3040,3040,0
20230620,204900,286690030,3040,3040,3040,3040,0
20230620,204800,286690030,3040,3040,3040,3040,0
20230620,204700,286690030,3040,3040,3040,3040,0
20230620,204600,286690030,3040,3040,3040,3040,0
20230620,204500,286690030,3040,3040,3040,3040,0
20230620,204400,286690030,3040,3040,3040,3040,0
20230620,204300,286690030,3040,3040,3040,3040,0
20230620,204200,286690030,3040,3040,3040,3040,0
20230620,204100,286690030,3040,3040,3040,3040,0
20230620,204000,286690030,3040,3040,3040,3040,0
20230620,203900,286690030,3040,3040,3040,3040,0
20230620,203800,286690030,3040,3040,3040,3040,0
20230620,203700,286690030,3040,3040,3040,3040,0
20230620,203600,286690030,3040,3040,3040,3040,0
20230620,203500,286690030,3040,3040,3040,3040,0
20230620,203400,286690030,3040,3040,3040,3040,0
20230620,203300,286690030,3040,3040,3040,3040,0
20230620,203200,286690030,3040,3040,3040,3040,0
20230620,203100,286690030,3040,3040,3040,3040,0
20230620,203000,286690030,3040,3040,3040,3040,0
20230620,202900,286690030,3040,3040,3040,3040,0
20230620,202800,286690030,3040,3040,3040,3040,3511
20230620,202700,286690030,3040,3040,3040,3040,0
20230620,202600,286690030,3040,3040,3040,3040,0
20230620,202500,286690030,3040,3040,3040,3040,0
20230620,202400,286690030,3040,3040,3040,3040,0
20230620,202300,286690030,3040,3040,3040,3040,0
20230620,202200,286690030,3040,3040,3040,3040,0
20230620,202100,286690030,3040,3040,3040,3040,0
20230620,202000,286690030,3040,3040,3040,3040,0
20230620,201900,286690030,3040,3040,3040,3040,0
20230620,201800,286690030,3040,3040,3040,3040,0
20230620,201700,286690030,3040,3040,3040,3040,0
20230620,201600,286690030,3040,3040,3040,3040,0
20230620,201500,286690030,3040,3040,3040,3040,0
20230620,201400,286690030,3040,3040,3040,3040,0
20230620,201300,286690030,3040,3040,3040,3040,0
20230620,201200,286690030,3040,3040,3040,3040,0
20230620,201100,286690030,3040,3040,3040,3040,0
20230620,201000,286690030,3040,3040,3040,3040,0
20230620,200900,286690030,3040,3040,3040,3040,0
20230620,200800,286690030,3040,3040,3040,3040,0
20230620,200700,286690030,3040,3040,3040,3040,0
20230620,200600,286690030,3040,3040,3040,3040,0
20230620,200500,286690030,3040,3040,3040,3040,0
20230620,200400,286690030,3040,3040,3040,3040,0
20230620,200300,286690030,3040,3040,3040,3040,0
20230620,200200,286690030,3040,3040,3040,3040,0
20230620,200100,286690030,3040,3040,3040,3040,0
20230620,200000,286690030,3040,3040,3040,3040,0
20230620,195900,286690030,3040,3040,3040,3040,0
20230620,195800,286690030,3040,3040,3040,3040,3511
20230620,195700,286690030,3040,3040,3040,3040,0
20230620,195600,286690030,3040,3040,3040,3040,0
20230620,195500,286690030,3040,3040,3040,3040,0
20230620,195400,286690030,3040,3040,3040,3040,0
20230620,195300,286690030,3040,3040,3040,3040,0
20230620,195200,286690030,3040,3040,3040,3040,0
20230620,195100,286690030,3040,3040,3040,3040,0
20230620,195000,286690030,3040,3040,3040,3040,0
20230620,194900,286690030,3040,3040,3040,3040,0
20230620,194800,286690030,3040,3040,3040,3040,0
20230620,194700,286690030,3040,3040,3040,3040,0
20230620,194600,286690030,3040,3040,3040,3040,0
20230620,194500,286690030,3040,3040,3040,3040,0
20230620,194400,286690030,3040,3040,3040,3040,0
20230620,194300,286690030,3040,3040,3040,3040,0
20230620,194200,286690030,3040,3040,3040,3040,0
20230620,194100,286690030,3040,3040,3040,3040,0
20230620,194000,286690030,3040,3040,3040,3040,0
20230620,193900,286690030,3040,3040,3040,3040,0
20230620,193800,286690030,3040,3040,3040,3040,0
20230620,193700,286690030,3040,3040,3040,3040,0
20230620,193600,286690030,3040,3040,3040,3040,0
20230620,193500,286690030,3040,3040,3040,3040,0
20230620,193400,286690030,3040,3040,3040,3040,0
20230620,193300,286690030,3040,3040,3040,3040,0
20230620,193200,286690030,3040,3040,3040,3040,0
20230620,193100,286690030,3040,3040,3040,3040,0
20230620,193000,286690030,3040,3040,3040,3040,0
20230620,192900,286690030,3040,3040,3040,3040,0
20230620,192800,286690030,3040,3040,3040,3040,3511
20230620,192700,286690030,3040,3040,3040,3040,0
20230620,192600,286690030,3040,3040,3040,3040,0
20230620,192500,286690030,3040,3040,3040,3040,0
20230620,192400,286690030,3040,3040,3040,3040,0
20230620,192300,286690030,3040,3040,3040,3040,0
20230620,192200,286690030,3040,3040,3040,3040,0
20230620,192100,286690030,3040,3040,3040,3040,0
20230620,192000,286690030,3040,3040,3040,3040,0
20230620,191900,286690030,3040,3040,3040,3040,0
20230620,191800,286690030,3040,3040,3040,3040,0
20230620,191700,286690030,3040,3040,3040,3040,0
20230620,191600,286690030,3040,3040,3040,3040,0
20230620,191500,286690030,3040,3040,3040,3040,0
20230620,191400,286690030,3040,3040,3040,3040,0
20230620,191300,286690030,3040,3040,3040,3040,0
20230620,191200,286690030,3040,3040,3040,3040,0
20230620,191100,286690030,3040,3040,3040,3040,0
20230620,191000,286690030,3040,3040,3040,3040,0
20230620,190900,286690030,3040,3040,3040,3040,0
20230620,190800,286690030,3040,3040,3040,3040,0
20230620,190700,286690030,3040,3040,3040,3040,0
20230620,190600,286690030,3040,3040,3040,3040,0
20230620,190500,286690030,3040,3040,3040,3040,0
20230620,190400,286690030,3040,3040,3040,3040,0
20230620,190300,286690030,3040,3040,3040,3040,0
20230620,190200,286690030,3040,3040,3040,3040,0
20230620,190100,286690030,3040,3040,3040,3040,0
20230620,190000,286690030,3040,3040,3040,3040,0
20230620,185900,286690030,3040,3040,3040,3040,0
20230620,185800,286690030,3040,3040,3040,3040,3511
20230620,185700,286690030,3040,3040,3040,3040,0
20230620,185600,286690030,3040,3040,3040,3040,0
20230620,185500,286690030,3040,3040,3040,3040,0
20230620,185400,286690030,3040,3040,3040,3040,0
20230620,185300,286690030,3040,3040,3040,3040,0
20230620,185200,286690030,3040,3040,3040,3040,0
20230620,185100,286690030,3040,3040,3040,3040,0
20230620,185000,286690030,3040,3040,3040,3040,0
20230620,184900,286690030,3040,3040,3040,3040,0
20230620,184800,286690030,3040,3040,3040,3040,0
20230620,184700,286690030,3040,3040,3040,3040,0
20230620,184600,286690030,3040,3040,3040,3040,0
20230620,184500,286690030,3040,3040,3040,3040,0
20230620,184400,286690030,3040,3040,3040,3040,0
20230620,184300,286690030,3040,3040,3040,3040,0
20230620,184200,286690030,3040,3040,3040,3040,0
20230620,184100,286690030,3040,3040,3040,3040,0
20230620,184000,286690030,3040,3040,3040,3040,0
20230620,183900,286690030,3040,3040,3040,3040,0
20230620,183800,286690030,3040,3040,3040,3040,0
20230620,183700,286690030,3040,3040,3040,3040,0
20230620,183600,286690030,3040,3040,3040,3040,0
20230620,183500,286690030,3040,3040,3040,3040,0
20230620,183400,286690030,3040,3040,3040,3040,0
20230620,183300,286690030,3040,3040,3040,3040,0
20230620,183200,286690030,3040,3040,3040,3040,0
20230620,183100,286690030,3040,3040,3040,3040,0
20230620,183000,286690030,3040,3040,3040,3040,0
20230620,182900,286690030,3040,3040,3040,3040,0
20230620,182800,286690030,3040,3040,3040,3040,3511
20230620,182700,286690030,3040,3040,3040,3040,0
20230620,182600,286690030,3040,3040,3040,3040,0
20230620,182500,286690030,3040,3040,3040,3040,0
20230620,182400,286690030,3040,3040,3040,3040,0
20230620,182300,286690030,3040,3040,3040,3040,0
20230620,182200,286690030,3040,3040,3040,3040,0
20230620,182100,286690030,3040,3040,3040,3040,0
20230620,182000,286690030,3040,3040,3040,3040,0
20230620,181900,286690030,3040,3040,3040,3040,0
20230620,181800,286690030,3040,3040,3040,3040,0
20230620,181700,286690030,3040,3040,3040,3040,0
20230620,181600,286690030,3040,3040,3040,3040,0
20230620,181500,286690030,3040,3040,3040,3040,0
20230620,181400,286690030,3040,3040,3040,3040,0
20230620,181300,286690030,3040,3040,3040,3040,0
20230620,181200,286690030,3040,3040,3040,3040,0
20230620,181100,286690030,3040,3040,3040,3040,0
20230620,181000,286690030,3040,3040,3040,3040,0
20230620,180900,286690030,3040,3040,3040,3040,0
20230620,180800,286690030,3040,3040,3040,3040,0
20230620,180700,286690030,3040,3040,3040,3040,0
20230620,180600,286690030,3040,3040,3040,3040,0
20230620,180500,286690030,3040,3040,3040,3040,0
20230620,180400,286690030,3040,3040,3040,3040,0
20230620,180300,286690030,3040,3040,3040,3040,0
20230620,180200,286690030,3040,3040,3040,3040,0
20230620,180100,286690030,3040,3040,3040,3040,0
20230620,180000,286690030,3040,3040,3040,3040,0
20230620,175900,286690030,3040,3040,3040,3040,0
20230620,175800,286690030,3040,3040,3040,3040,3511
20230620,175700,286690030,3040,3040,3040,3040,0
20230620,175600,286690030,3040,3040,3040,3040,0
20230620,175500,286690030,3040,3040,3040,3040,0
20230620,175400,286690030,3040,3040,3040,3040,0
20230620,175300,286690030,3040,3040,3040,3040,0
20230620,175200,286690030,3040,3040,3040,3040,0
20230620,175100,286690030,3040,3040,3040,3040,0
20230620,175000,286690030,3040,3040,3040,3040,0
20230620,174900,286690030,3040,3040,3040,3040,0
20230620,174800,286690030,3040,3040,3040,3040,0
20230620,174700,286690030,3040,3040,3040,3040,0
20230620,174600,286690030,3040,3040,3040,3040,0
20230620,174500,286690030,3040,3040,3040,3040,0
20230620,174400,286690030,3040,3040,3040,3040,0
20230620,174300,286690030,3040,3040,3040,3040,0
20230620,174200,286690030,3040,3040,3040,3040,0
20230620,174100,286690030,3040,3040,3040,3040,0
20230620,174000,286690030,3040,3040,3040,3040,0
20230620,173900,286690030,3040,3040,3040,3040,0
20230620,173800,286690030,3040,3040,3040,3040,0
20230620,173700,286690030,3040,3040,3040,3040,0
20230620,173600,286690030,3040,3040,3040,3040,0
20230620,173500,286690030,3040,3040,3040,3040,0
20230620,173400,286690030,3040,3040,3040,3040,0
20230620,173300,286690030,3040,3040,3040,3040,0
20230620,173200,286690030,3040,3040,3040,3040,0
20230620,173100,286690030,3040,3040,3040,3040,0
20230620,173000,286690030,3040,3040,3040,3040,0
20230620,172900,286690030,3040,3040,3040,3040,0
20230620,172800,286690030,3040,3040,3040,3040,3511
20230620,172700,286690030,3040,3040,3040,3040,0
20230620,172600,286690030,3040,3040,3040,3040,0
20230620,172500,286690030,3040,3040,3040,3040,0
20230620,172400,286690030,3040,3040,3040,3040,0
20230620,172300,286690030,3040,3040,3040,3040,0
20230620,172200,286690030,3040,3040,3040,3040,0
20230620,172100,286690030,3040,3040,3040,3040,0
20230620,172000,286690030,3040,3040,3040,3040,0
20230620,171900,286690030,3040,3040,3040,3040,0
20230620,171800,286690030,3040,3040,3040,3040,0
20230620,171700,286690030,3040,3040,3040,3040,0
20230620,171600,286690030,3040,3040,3040,3040,0
20230620,171500,286690030,3040,3040,3040,3040,0
20230620,171400,286690030,3040,3040,3040,3040,0
20230620,171300,286690030,3040,3040,3040,3040,0
20230620,171200,286690030,3040,3040,3040,3040,0
20230620,171100,286690030,3040,3040,3040,3040,0
20230620,171000,286690030,3040,3040,3040,3040,0
20230620,170900,286690030,3040,3040,3040,3040,0
20230620,170800,286690030,3040,3040,3040,3040,0
20230620,170700,286690030,3040,3040,3040,3040,0
20230620,170600,286690030,3040,3040,3040,3040,0
20230620,170500,286690030,3040,3040,3040,3040,0
20230620,170400,286690030,3040,3040,3040,3040,0
20230620,170300,286690030,3040,3040,3040,3040,0
20230620,170200,286690030,3040,3040,3040,3040,0
20230620,170100,286690030,3040,3040,3040,3040,0
20230620,170000,286690030,3040,3040,3040,3040,0
20230620,165900,286690030,3040,3040,3040,3040,0
20230620,165800,286690030,3040,3040,3040,3040,3511
20230620,165700,286690030,3040,3040,3040,3040,0
20230620,165600,286690030,3040,3040,3040,3040,0
20230620,165500,286690030,3040,3040,3040,3040,0
20230620,165400,286690030,3040,3040,3040,3040,0
20230620,165300,286690030,3040,3040,3040,3040,0
20230620,165200,286690030,3040,3040,3040,3040,0
20230620,165100,286690030,3040,3040,3040,3040,0
20230620,165000,286690030,3040,3040,3040,3040,0
20230620,164900,286690030,3040,3040,3040,3040,0
20230620,164800,286690030,3040,3040,3040,3040,0
20230620,164700,286690030,3040,3040,3040,3040,0
20230620,164600,286690030,3040,3040,3040,3040,0
20230620,164500,286690030,3040,3040,3040,3040,0
20230620,164400,286690030,3040,3040,3040,3040,0
20230620,164300,286690030,3040,3040,3040,3040,0
20230620,164200,286690030,3040,3040,3040,3040,0
20230620,164100,286690030,3040,3040,3040,3040,0
20230620,164000,286690030,3040,3040,3040,3040,0
20230620,163900,286690030,3040,3040,3040,3040,0
20230620,163800,286690030,3040,3040,3040,3040,0
20230620,163700,286690030,3040,3040,3040,3040,0
20230620,163600,286690030,3040,3040,3040,3040,0
20230620,163500,286690030,3040,3040,3040,3040,0
20230620,163400,286690030,3040,3040,3040,3040,0
20230620,163300,286690030,3040,3040,3040,3040,0
20230620,163200,286690030,3040,3040,3040,3040,0
20230620,163100,286690030,3040,3040,3040,3040,0
20230620,163000,286690030,3040,3040,3040,3040,0
20230620,162900,286690030,3040,3040,3040,3040,0
20230620,162800,286690030,3040,3040,3040,3040,3511
20230620,162700,286690030,3040,3040,3040,3040,0
20230620,162600,286690030,3040,3040,3040,3040,0
20230620,162500,286690030,3040,3040,3040,3040,0
20230620,162400,286690030,3040,3040,3040,3040,0
20230620,162300,286690030,3040,3040,3040,3040,0
20230620,162200,286690030,3040,3040,3040,3040,0
20230620,162100,286690030,3040,3040,3040,3040,0
20230620,162000,286690030,3040,3040,3040,3040,0
20230620,161900,286690030,3040,3040,3040,3040,0
20230620,161800,286690030,3040,3040,3040,3040,0
20230620,161700,286690030,3040,3040,3040,3040,0
20230620,161600,286690030,3040,3040,3040,3040,0
20230620,161500,286690030,3040,3040,3040,3040,0
20230620,161400,286690030,3040,3040,3040,3040,0
20230620,161300,286690030,3040,3040,3040,3040,0
20230620,161200,286690030,3040,3040,3040,3040,0
20230620,161100,286690030,3040,3040,3040,3040,0
20230620,161000,286690030,3040,3040,3040,3040,0
20230620,160900,286690030,3040,3040,3040,3040,0
20230620,160800,286690030,3040,3040,3040,3040,0
20230620,160700,286690030,3040,3040,3040,3040,0
20230620,160600,286690030,3040,3040,3040,3040,0
20230620,160500,286690030,3040,3040,3040,3040,0
20230620,160400,286690030,3040,3040,3040,3040,0
20230620,160300,286690030,3040,3040,3040,3040,0
20230620,160200,286690030,3040,3040,3040,3040,0
20230620,160100,286690030,3040,3040,3040,3040,0
20230620,160000,286690030,3040,3040,3040,3040,0
20230620,155900,286690030,3040,3040,3040,3040,0
20230620,155800,286690030,3040,3040,3040,3040,3511
20230620,155700,286690030,3040,3040,3040,3040,0
20230620,155600,286690030,3040,3040,3040,3040,0
20230620,155500,286690030,3040,3040,3040,3040,0
20230620,155400,286690030,3040,3040,3040,3040,0
20230620,155300,286690030,3040,3040,3040,3040,0
20230620,155200,286690030,3040,3040,3040,3040,0
20230620,155100,286690030,3040,3040,3040,3040,0
20230620,155000,286690030,3040,3040,3040,3040,0
20230620,154900,286690030,3040,3040,3040,3040,0
20230620,154800,286690030,3040,3040,3040,3040,0
20230620,154700,286690030,3040,3040,3040,3040,0
20230620,154600,286690030,3040,3040,3040,3040,0
20230620,154500,286690030,3040,3040,3040,3040,0
20230620,154400,286690030,3040,3040,3040,3040,0
20230620,154300,286690030,3040,3040,3040,3040,0
20230620,154200,286690030,3040,3040,3040,3040,0
20230620,154100,286690030,3040,3040,3040,3040,0
20230620,154000,286690030,3040,3040,3040,3040,0
20230620,153900,286690030,3040,3040,3040,3040,0
20230620,153800,286690030,3040,3040,3040,3040,0
20230620,153700,286690030,3040,3040,3040,3040,0
20230620,153600,286690030,3040,3040,3040,3040,0
20230620,153500,286690030,3040,3040,3040,3040,0
20230620,153400,286690030,3040,3040,3040,3040,0
20230620,153300,286690030,3040,3040,3040,3040,0
20230620,153200,286690030,3040,3040,3040,3040,0
20230620,153100,286690030,3040,3040,3040,3040,0
20230620,153000,286690030,3040,3040,3040,3040,3511
20230620,152900,276016590,3045,3045,3045,3045,0
20230620,152800,276016590,3045,3045,3045,3045,0
20230620,152700,276016590,3045,3045,3045,3045,0
20230620,152600,276016590,3045,3045,3045,3045,0
20230620,152500,276016590,3045,3045,3045,3045,0
20230620,152400,276016590,3045,3045,3045,3045,0
20230620,152300,276016590,3045,3045,3045,3045,0
20230620,152200,276016590,3045,3045,3045,3045,0
20230620,152100,276016590,3045,3045,3045,3045,0
20230620,152000,276016590,3045,3045,3045,3045,0
20230620,151900,276016590,3045,3045,3045,3045,538
20230620,151800,274378380,3050,3050,3050,3050,1640
20230620,151700,269376380,3050,3050,3050,3050,1
20230620,151600,269373330,3045,3045,3045,3045,2
20230620,151500,269367240,3045,3045,3045,3045,1300
20230620,151400,265408740,3050,3050,3050,3050,50
20230620,151300,265256240,3050,3050,3050,3050,200
20230620,151200,264646240,3050,3050,3050,3050,0
20230620,151100,264646240,3050,3050,3050,3045,1359
20230620,151000,260506845,3050,3050,3050,3050,10
20230620,150900,260476345,3050,3045,3050,3045,549
20230620,150800,258804540,3045,3050,3050,3045,7447
20230620,150700,236105210,3055,3055,3055,3055,436
20230620,150600,234773230,3055,3055,3055,3055,203
20230620,150500,234153065,3055,3055,3055,3055,3
20230620,150400,234143900,3055,3055,3055,3055,105
20230620,150300,233823125,3060,3060,3060,3060,0
20230620,150200,233823125,3060,3060,3060,3060,5
20230620,150100,233807825,3055,3055,3055,3055,1
20230620,150000,233804770,3055,3055,3055,3055,20
20230620,145900,233743670,3055,3055,3055,3055,23
20230620,145800,233673405,3055,3055,3055,3055,529
20230620,145700,232057310,3055,3060,3060,3055,104
20230620,145600,231739090,3060,3060,3060,3060,5
20230620,145500,231723790,3060,3055,3060,3055,12
20230620,145400,231687095,3055,3055,3055,3055,22
20230620,145300,231619885,3055,3055,3055,3055,123
20230620,145200,231244120,3060,3060,3060,3055,482
20230620,145100,229770645,3060,3060,3060,3060,31
20230620,145000,229675785,3055,3055,3055,3055,11
20230620,144900,229642180,3055,3055,3055,3055,10
20230620,144800,229611630,3055,3055,3055,3055,290
20230620,144700,228725680,3055,3055,3055,3055,0
20230620,144600,228725680,3055,3055,3055,3055,8
20230620,144500,228701240,3055,3055,3055,3055,1055
20230620,144400,225478215,3055,3055,3055,3055,29
20230620,144300,225389620,3050,3050,3050,3050,0
20230620,144200,225389620,3050,3050,3050,3050,0
20230620,144100,225389620,3050,3050,3050,3050,30
20230620,144000,225298120,3055,3055,3055,3055,0
20230620,143900,225298120,3055,3055,3055,3055,0
20230620,143800,225298120,3055,3055,3055,3055,0
20230620,143700,225298120,3055,3055,3055,3055,0
20230620,143600,225298120,3055,3055,3055,3055,1
20230620,143500,225295065,3055,3055,3055,3055,0
20230620,143400,225295065,3055,3055,3055,3055,31
20230620,143300,225200360,3055,3055,3055,3055,0
20230620,143200,225200360,3055,3055,3055,3055,9
20230620,143100,225172865,3055,3055,3055,3055,3
20230620,143000,225163700,3055,3055,3055,3055,2
20230620,142900,225157590,3055,3055,3055,3055,1
20230620,142800,225154535,3055,3050,3055,3050,40
20230620,142700,225032435,3050,3050,3050,3050,0
20230620,142600,225032435,3050,3050,3050,3050,0
20230620,142500,225032435,3050,3055,3055,3050,2891
20230620,142400,216214635,3050,3050,3050,3050,0
20230620,142300,216214635,3050,3050,3050,3050,0
20230620,142200,216214635,3050,3050,3050,3050,52
20230620,142100,216056035,3055,3050,3055,3050,61
20230620,142000,215869895,3055,3055,3055,3055,68
20230620,141900,215662155,3065,3065,3065,3065,0
20230620,141800,215662155,3065,3065,3065,3065,0
20230620,141700,215662155,3065,3065,3065,3065,0
20230620,141600,215662155,3065,3065,3065,3065,0
20230620,141500,215662155,3065,3065,3065,3065,0
20230620,141400,215662155,3065,3065,3065,3065,0
20230620,141300,215662155,3065,3055,3065,3055,40
20230620,141200,215539865,3055,3055,3055,3055,10
20230620,141100,215509315,3055,3060,3060,3055,2371
20230620,141000,208265710,3055,3055,3055,3055,0
20230620,140900,208265710,3055,3055,3055,3055,0
20230620,140800,208265710,3055,3055,3055,3055,0
20230620,140700,208265710,3055,3055,3055,3055,100
20230620,140600,207960210,3060,3060,3060,3060,5
20230620,140500,207944910,3060,3060,3060,3060,100
20230620,140400,207638910,3065,3065,3065,3065,50
20230620,140300,207485660,3065,3065,3065,3065,5
20230620,140200,207470335,3060,3060,3060,3055,1388
20230620,140100,203223490,3065,3065,3065,3065,0
20230620,140000,203223490,3065,3060,3065,3060,130
20230620,135900,202825090,3065,3065,3065,3065,0
20230620,135800,202825090,3065,3065,3065,3065,0
20230620,135700,202825090,3065,3065,3065,3065,0
20230620,135600,202825090,3065,3065,3065,3065,0
20230620,135500,202825090,3065,3065,3065,3065,1
20230620,135400,202822025,3065,3060,3065,3060,125
20230620,135300,202439400,3070,3065,3070,3060,39
20230620,135200,202319930,3060,3060,3060,3060,724
20230620,135100,200104490,3065,3065,3065,3065,0
20230620,135000,200104490,3065,3065,3065,3065,0
20230620,134900,200104490,3065,3065,3065,3065,0
20230620,134800,200104490,3065,3065,3065,3065,0
20230620,134700,200104490,3065,3065,3065,3065,0
20230620,134600,200104490,3065,3065,3065,3065,0
20230620,134500,200104490,3065,3065,3065,3065,0
20230620,134400,200104490,3065,3065,3065,3065,162
20230620,134300,199607960,3065,3065,3065,3065,200
20230620,134200,198994960,3065,3065,3065,3065,0
20230620,134100,198994960,3065,3065,3065,3065,32
20230620,134000,198896880,3070,3070,3070,3070,0
20230620,133900,198896880,3070,3070,3070,3070,7
20230620,133800,198875390,3065,3065,3065,3065,0
20230620,133700,198875390,3065,3065,3065,3065,0
20230620,133600,198875390,3065,3065,3065,3065,0
20230620,133500,198875390,3065,3065,3065,3065,0
20230620,133400,198875390,3065,3065,3065,3065,3
20230620,133300,198866195,3065,3065,3065,3065,50
20230620,133200,198712945,3070,3065,3070,3065,8
20230620,133100,198688395,3070,3070,3070,3070,1
20230620,133000,198685325,3070,3070,3070,3070,0
20230620,132900,198685325,3070,3070,3070,3070,100
20230620,132800,198378325,3070,3070,3070,3070,93
20230620,132700,198092815,3065,3065,3065,3065,70
20230620,132600,197878265,3070,3070,3070,3070,0
20230620,132500,197878265,3070,3065,3070,3065,13
20230620,132400,197838380,3070,3070,3070,3070,0
20230620,132300,197838380,3070,3070,3070,3070,33
20230620,132200,197737070,3070,3070,3070,3070,0
20230620,132100,197737070,3070,3070,3070,3070,0
20230620,132000,197737070,3070,3070,3070,3070,0
20230620,131900,197737070,3070,3070,3070,3070,1
20230620,131800,197734000,3065,3065,3065,3065,0
20230620,131700,197734000,3065,3065,3065,3065,0
20230620,131600,197734000,3065,3065,3065,3065,27
20230620,131500,197651245,3065,3065,3065,3065,13
20230620,131400,197611400,3065,3065,3065,3065,0
20230620,131300,197611400,3065,3065,3065,3065,3
20230620,131200,197602205,3065,3060,3065,3060,308
20230620,131100,196659685,3060,3060,3060,3060,0
20230620,131000,196659685,3060,3060,3060,3060,1
20230620,130900,196656625,3065,3065,3065,3065,0
20230620,130800,196656625,3065,3065,3065,3065,8
20230620,130700,196632105,3060,3060,3060,3060,0
20230620,130600,196632105,3060,3060,3060,3060,50
20230620,130500,196479105,3060,3060,3060,3060,6
20230620,130400,196460745,3065,3065,3065,3065,0
20230620,130300,196460745,3065,3065,3065,3065,0
20230620,130200,196460745,3065,3065,3065,3065,2
20230620,130100,196454615,3065,3065,3065,3065,0
20230620,130000,196454615,3065,3060,3065,3055,24
20230620,125900,196381245,3065,3065,3065,3065,0
20230620,125800,196381245,3065,3065,3065,3065,9
20230620,125700,196353660,3065,3065,3065,3065,0
20230620,125600,196353660,3065,3065,3065,3065,232
20230620,125500,195642580,3065,3070,3070,3065,416
20230620,125400,194367460,3070,3070,3070,3070,0
20230620,125300,194367460,3070,3070,3070,3070,0
20230620,125200,194367460,3070,3070,3070,3070,0
20230620,125100,194367460,3070,3070,3070,3070,0
20230620,125000,194367460,3070,3070,3070,3070,0
20230620,124900,194367460,3070,3070,3070,3070,3
20230620,124800,194358250,3070,3070,3070,3070,1
20230620,124700,194355180,3070,3065,3070,3065,1004
20230620,124600,191277900,3070,3070,3070,3070,30
20230620,124500,191185800,3070,3070,3070,3070,328
20230620,124400,190178840,3070,3070,3070,3070,10
20230620,124300,190148140,3070,3070,3070,3070,51
20230620,124200,189991570,3070,3070,3070,3070,6
20230620,124100,189973150,3065,3065,3065,3065,0
20230620,124000,189973150,3065,3065,3065,3065,0
20230620,123900,189973150,3065,3065,3065,3065,0
20230620,123800,189973150,3065,3065,3065,3065,0
20230620,123700,189973150,3065,3065,3065,3065,0
20230620,123600,189973150,3065,3065,3065,3065,0
20230620,123500,189973150,3065,3060,3065,3055,333
20230620,123400,188955055,3065,3065,3070,3065,27
20230620,123300,188872175,3070,3065,3070,3065,19
20230620,123200,188813900,3065,3070,3070,3065,13
20230620,123100,188774050,3070,3060,3070,3060,2
20230620,123000,188767920,3070,3070,3070,3070,0
20230620,122900,188767920,3070,3070,3070,3070,10
20230620,122800,188737220,3070,3070,3070,3070,0
20230620,122700,188737220,3070,3060,3070,3060,11
20230620,122600,188703520,3060,3060,3060,3060,4
20230620,122500,188691280,3060,3060,3060,3060,104
20230620,122400,188373040,3060,3060,3060,3060,17
20230620,122300,188321020,3065,3065,3065,3065,1
20230620,122200,188317955,3070,3070,3070,3070,176
20230620,122100,187777635,3070,3070,3070,3070,0
20230620,122000,187777635,3070,3070,3070,3070,0
20230620,121900,187777635,3070,3070,3070,3070,2
20230620,121800,187771495,3070,3070,3070,3070,0
20230620,121700,187771495,3070,3070,3070,3070,1
20230620,121600,187768425,3070,3070,3070,3070,0
20230620,121500,187768425,3070,3065,3070,3065,8
20230620,121400,187743870,3070,3070,3070,3070,0
20230620,121300,187743870,3070,3070,3070,3070,0
20230620,121200,187743870,3070,3070,3070,3070,1
20230620,121100,187740800,3065,3065,3065,3065,88
20230620,121000,187471080,3065,3065,3065,3065,36
20230620,120900,187360740,3065,3065,3065,3065,0
20230620,120800,187360740,3065,3065,3065,3065,0
20230620,120700,187360740,3065,3065,3065,3065,0
20230620,120600,187360740,3065,3060,3065,3045,6001
20230620,120500,169057380,3065,3065,3065,3065,0
20230620,120400,169057380,3065,3065,3065,3065,0
20230620,120300,169057380,3065,3065,3065,3065,20
20230620,120200,168996080,3065,3065,3065,3065,0
20230620,120100,168996080,3065,3065,3065,3065,0
20230620,120000,168996080,3065,3065,3065,3060,155
20230620,115900,168521430,3065,3065,3065,3065,2
20230620,115800,168515300,3070,3065,3070,3065,9
20230620,115700,168487685,3075,3070,3075,3065,67
20230620,115600,168281970,3070,3070,3070,3070,13
20230620,115500,168242060,3070,3070,3070,3070,0
20230620,115400,168242060,3070,3070,3070,3070,0
20230620,115300,168242060,3070,3065,3070,3065,1150
20230620,115200,164715310,3060,3060,3060,3060,57
20230620,115100,164540890,3060,3060,3060,3060,0
20230620,115000,164540890,3060,3060,3060,3060,360
20230620,114900,163439290,3060,3065,3065,3060,51
20230620,114800,163283130,3065,3065,3065,3065,106
20230620,114700,162958240,3065,3070,3070,3065,308
20230620,114600,162014185,3065,3065,3065,3065,192
20230620,114500,161425705,3065,3070,3070,3065,32
20230620,114400,161327515,3070,3070,3070,3070,1
20230620,114300,161324445,3065,3065,3065,3065,5
20230620,114200,161309120,3070,3070,3070,3070,0
20230620,114100,161309120,3070,3070,3070,3060,58
20230620,114000,161131295,3070,3070,3070,3070,46
20230620,113900,160990075,3070,3065,3070,3065,1547
20230620,113800,156242180,3065,3065,3065,3065,173
20230620,113700,155711935,3065,3065,3065,3065,7
20230620,113600,155690480,3065,3065,3065,3065,0
20230620,113500,155690480,3065,3065,3065,3065,0
20230620,113400,155690480,3065,3065,3065,3065,300
20230620,113300,154770980,3060,3060,3060,3060,0
20230620,113200,154770980,3060,3060,3060,3060,2386
20230620,113100,147469820,3060,3060,3060,3060,1305
20230620,113000,143476520,3060,3060,3060,3060,13
20230620,112900,143436740,3055,3055,3055,3055,0
20230620,112800,143436740,3055,3055,3055,3055,8
20230620,112700,143412300,3060,3055,3060,3055,1057
20230620,112600,140182785,3055,3055,3055,3055,1589
20230620,112500,135328390,3055,3050,3055,3050,75
20230620,112400,135099615,3055,3055,3055,3055,329
20230620,112300,134094520,3055,3055,3055,3055,167
20230620,112200,133584335,3055,3055,3055,3055,3
20230620,112100,133575170,3055,3055,3055,3055,0
20230620,112000,133575170,3055,3055,3055,3055,0
20230620,111900,133575170,3055,3055,3055,3055,1
20230620,111800,133572115,3055,3055,3055,3055,0
20230620,111700,133572115,3055,3055,3055,3055,0
20230620,111600,133572115,3055,3055,3055,3055,0
20230620,111500,133572115,3055,3050,3055,3050,1279
20230620,111400,129671120,3045,3045,3045,3045,0
20230620,111300,129671120,3045,3045,3045,3045,0
20230620,111200,129671120,3045,3045,3045,3045,40
20230620,111100,129549320,3050,3050,3050,3050,0
20230620,111000,129549320,3050,3050,3050,3050,11
20230620,110900,129515770,3050,3050,3050,3050,70
20230620,110800,129302270,3050,3050,3050,3050,0
20230620,110700,129302270,3050,3050,3050,3050,0
20230620,110600,129302270,3050,3050,3050,3050,5
20230620,110500,129287020,3045,3045,3045,3045,150
20230620,110400,128830270,3045,3045,3045,3045,0
20230620,110300,128830270,3045,3045,3045,3045,0
20230620,110200,128830270,3045,3050,3050,3045,6500
20230620,110100,109026150,3050,3050,3050,3050,5
20230620,110000,109010900,3050,3050,3050,3050,0
20230620,105900,109010900,3050,3050,3050,3050,0
20230620,105800,109010900,3050,3050,3050,3050,0
20230620,105700,109010900,3050,3050,3050,3050,310
20230620,105600,108065400,3050,3050,3050,3050,1300
20230620,105500,104100400,3060,3060,3060,3060,0
20230620,105400,104100400,3060,3055,3060,3055,51
20230620,105300,103944345,3060,3055,3060,3055,203
20230620,105200,103324165,3060,3060,3060,3060,0
20230620,105100,103324165,3060,3060,3060,3055,19
20230620,105000,103266030,3060,3060,3060,3050,326
20230620,104900,102269430,3060,3055,3060,3050,4006
20230620,104800,90051065,3055,3055,3055,3055,233
20230620,104700,89339250,3055,3055,3055,3055,1000
20230620,104600,86284250,3060,3060,3060,3060,0
20230620,104500,86284250,3060,3060,3060,3060,21
20230620,104400,86219990,3060,3055,3060,3055,673
20230620,104300,84163785,3055,3055,3055,3055,0
20230620,104200,84163785,3055,3055,3055,3055,528
20230620,104100,82550745,3055,3055,3055,3055,1
20230620,104000,82547690,3050,3050,3050,3050,25
20230620,103900,82471440,3055,3055,3055,3055,200
20230620,103800,81860440,3055,3055,3055,3055,1300
20230620,103700,77888940,3060,3060,3060,3060,0
20230620,103600,77888940,3060,3060,3060,3060,0
20230620,103500,77888940,3060,3060,3060,3060,0
20230620,103400,77888940,3060,3060,3060,3060,19
20230620,103300,77830800,3055,3055,3055,3055,400
20230620,103200,76608800,3060,3060,3060,3060,10
20230620,103100,76578200,3060,3055,3060,3055,226
20230620,103000,75886890,3055,3055,3055,3055,0
20230620,102900,75886890,3055,3055,3060,3055,376
20230620,102800,74738010,3055,3055,3055,3055,110
20230620,102700,74401960,3055,3060,3060,3055,160
20230620,102600,73912860,3060,3060,3060,3060,0
20230620,102500,73912860,3060,3055,3060,3055,937
20230620,102400,71050295,3055,3055,3055,3055,2
20230620,102300,71044185,3060,3060,3060,3060,0
20230620,102200,71044185,3060,3060,3060,3060,0
20230620,102100,71044185,3060,3060,3060,3060,303
20230620,102000,70117005,3060,3060,3060,3060,500
20230620,101900,68587005,3060,3060,3060,3060,25
20230620,101800,68510505,3060,3060,3060,3060,0
20230620,101700,68510505,3060,3060,3060,3060,10
20230620,101600,68479905,3055,3055,3055,3055,0
20230620,101500,68479905,3055,3060,3060,3055,830
20230620,101400,65944230,3060,3060,3060,3060,0
20230620,101300,65944230,3060,3060,3060,3060,957
20230620,101200,63015810,3060,3060,3060,3060,100
20230620,101100,62709810,3055,3055,3055,3055,364
20230620,101000,61597790,3055,3055,3055,3055,100
20230620,100900,61292290,3055,3055,3055,3055,0
20230620,100800,61292290,3055,3055,3055,3055,0
20230620,100700,61292290,3055,3055,3055,3055,0
20230620,100600,61292290,3055,3055,3055,3055,11
20230620,100500,61258685,3055,3055,3055,3055,67
20230620,100400,61054000,3055,3060,3060,3055,505
20230620,100300,59510225,3060,3060,3060,3060,273
20230620,100200,58674845,3060,3060,3060,3060,1205
20230620,100100,54987545,3060,3055,3060,3055,208
20230620,100000,54352100,3055,3055,3055,3055,0
20230620,095900,54352100,3055,3055,3055,3055,1
20230620,095800,54349045,3055,3055,3055,3055,0
20230620,095700,54349045,3055,3055,3055,3055,0
20230620,095600,54349045,3055,3055,3055,3055,292
20230620,095500,53456985,3055,3055,3055,3055,0
20230620,095400,53456985,3055,3055,3055,3055,0
20230620,095300,53456985,3055,3055,3055,3055,36
20230620,095200,53347005,3050,3050,3050,3050,0
20230620,095100,53347005,3050,3055,3060,3050,1325
20230620,095000,49305695,3060,3055,3060,3055,839
20230620,094900,46742505,3050,3050,3050,3050,0
20230620,094800,46742505,3050,3050,3050,3050,239
20230620,094700,46013555,3050,3055,3055,3050,70
20230620,094600,45799730,3055,3050,3055,3050,74
20230620,094500,45573765,3055,3055,3055,3055,0
20230620,094400,45573765,3055,3055,3055,3055,0
20230620,094300,45573765,3055,3055,3055,3055,67
20230620,094200,45369080,3055,3050,3055,3050,479
20230620,094100,43906235,3055,3055,3055,3055,0
20230620,094000,43906235,3055,3050,3055,3050,2036
20230620,093900,37686330,3050,3050,3055,3050,163
20230620,093800,37188945,3050,3050,3050,3050,917
20230620,093700,34392095,3055,3055,3055,3055,3
20230620,093600,34382930,3055,3055,3055,3055,0
20230620,093500,34382930,3055,3055,3055,3055,12
20230620,093400,34346270,3050,3050,3050,3050,111
20230620,093300,34007720,3050,3050,3050,3045,962
20230620,093200,31078420,3050,3045,3050,3045,764
20230620,093100,28752005,3055,3055,3055,3055,0
20230620,093000,28752005,3055,3055,3055,3055,1
20230620,092900,28748950,3050,3050,3050,3050,226
20230620,092800,28059650,3055,3055,3055,3055,0
20230620,092700,28059650,3055,3050,3055,3050,81
20230620,092600,27812530,3040,3045,3045,3040,151
20230620,092500,27352980,3050,3050,3050,3050,22
20230620,092400,27285880,3050,3050,3050,3050,6
20230620,092300,27267580,3050,3050,3050,3050,1
20230620,092200,27264530,3050,3040,3050,3040,1001
20230620,092100,24221480,3050,3050,3050,3050,43
20230620,092000,24090330,3050,3050,3050,3050,100
20230620,091900,23785330,3055,3055,3055,3055,0
20230620,091800,23785330,3055,3055,3055,3055,18
20230620,091700,23730340,3055,3040,3055,3040,101
20230620,091600,23423285,3035,3045,3045,3035,920
20230620,091500,20627060,3040,3050,3050,3040,961
20230620,091400,17701860,3055,3050,3055,3050,112
20230620,091300,17360255,3045,3045,3045,3045,0
20230620,091200,17360255,3045,3045,3045,3045,0
20230620,091100,17360255,3045,3050,3050,3045,684
20230620,091000,15274475,3060,3055,3060,3055,304
20230620,090900,14345750,3055,3055,3055,3055,0
20230620,090800,14345750,3055,3050,3055,3050,307
20230620,090700,13408320,3055,3055,3055,3055,18
20230620,090600,13353330,3055,3055,3055,3055,77
20230620,090500,13118095,3055,3055,3055,3055,0
20230620,090400,13118095,3055,3060,3060,3055,4
20230620,090300,13105860,3060,3060,3060,3060,2
20230620,090200,13099740,3060,3060,3060,3060,0
20230620,090100,13099740,3060,3050,3060,3050,170
20230620,090000,12580525,3050,3035,3050,3035,4145