KissMeData/367340/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,201700,100349940,2060,2060,2060,2060,48
20230620,201600,100349940,2060,2060,2060,2060,0
20230620,201500,100349940,2060,2060,2060,2060,0
20230620,201400,100349940,2060,2060,2060,2060,0
20230620,201300,100349940,2060,2060,2060,2060,0
20230620,201200,100349940,2060,2060,2060,2060,0
20230620,201100,100349940,2060,2060,2060,2060,0
20230620,201000,100349940,2060,2060,2060,2060,0
20230620,200900,100349940,2060,2060,2060,2060,0
20230620,200800,100349940,2060,2060,2060,2060,0
20230620,200700,100349940,2060,2060,2060,2060,0
20230620,200600,100349940,2060,2060,2060,2060,0
20230620,200500,100349940,2060,2060,2060,2060,0
20230620,200400,100349940,2060,2060,2060,2060,0
20230620,200300,100349940,2060,2060,2060,2060,0
20230620,200200,100349940,2060,2060,2060,2060,0
20230620,200100,100349940,2060,2060,2060,2060,0
20230620,200000,100349940,2060,2060,2060,2060,0
20230620,195900,100349940,2060,2060,2060,2060,0
20230620,195800,100349940,2060,2060,2060,2060,0
20230620,195700,100349940,2060,2060,2060,2060,0
20230620,195600,100349940,2060,2060,2060,2060,0
20230620,195500,100349940,2060,2060,2060,2060,0
20230620,195400,100349940,2060,2060,2060,2060,0
20230620,195300,100349940,2060,2060,2060,2060,0
20230620,195200,100349940,2060,2060,2060,2060,0
20230620,195100,100349940,2060,2060,2060,2060,0
20230620,195000,100349940,2060,2060,2060,2060,0
20230620,194900,100349940,2060,2060,2060,2060,0
20230620,194800,100349940,2060,2060,2060,2060,0
20230620,194700,100349940,2060,2060,2060,2060,48
20230620,194600,100349940,2060,2060,2060,2060,0
20230620,194500,100349940,2060,2060,2060,2060,0
20230620,194400,100349940,2060,2060,2060,2060,0
20230620,194300,100349940,2060,2060,2060,2060,0
20230620,194200,100349940,2060,2060,2060,2060,0
20230620,194100,100349940,2060,2060,2060,2060,0
20230620,194000,100349940,2060,2060,2060,2060,0
20230620,193900,100349940,2060,2060,2060,2060,0
20230620,193800,100349940,2060,2060,2060,2060,0
20230620,193700,100349940,2060,2060,2060,2060,0
20230620,193600,100349940,2060,2060,2060,2060,0
20230620,193500,100349940,2060,2060,2060,2060,0
20230620,193400,100349940,2060,2060,2060,2060,0
20230620,193300,100349940,2060,2060,2060,2060,0
20230620,193200,100349940,2060,2060,2060,2060,0
20230620,193100,100349940,2060,2060,2060,2060,0
20230620,193000,100349940,2060,2060,2060,2060,0
20230620,192900,100349940,2060,2060,2060,2060,0
20230620,192800,100349940,2060,2060,2060,2060,0
20230620,192700,100349940,2060,2060,2060,2060,0
20230620,192600,100349940,2060,2060,2060,2060,0
20230620,192500,100349940,2060,2060,2060,2060,0
20230620,192400,100349940,2060,2060,2060,2060,0
20230620,192300,100349940,2060,2060,2060,2060,0
20230620,192200,100349940,2060,2060,2060,2060,0
20230620,192100,100349940,2060,2060,2060,2060,0
20230620,192000,100349940,2060,2060,2060,2060,0
20230620,191900,100349940,2060,2060,2060,2060,0
20230620,191800,100349940,2060,2060,2060,2060,0
20230620,191700,100349940,2060,2060,2060,2060,48
20230620,191600,100349940,2060,2060,2060,2060,0
20230620,191500,100349940,2060,2060,2060,2060,0
20230620,191400,100349940,2060,2060,2060,2060,0
20230620,191300,100349940,2060,2060,2060,2060,0
20230620,191200,100349940,2060,2060,2060,2060,0
20230620,191100,100349940,2060,2060,2060,2060,0
20230620,191000,100349940,2060,2060,2060,2060,0
20230620,190900,100349940,2060,2060,2060,2060,0
20230620,190800,100349940,2060,2060,2060,2060,0
20230620,190700,100349940,2060,2060,2060,2060,0
20230620,190600,100349940,2060,2060,2060,2060,0
20230620,190500,100349940,2060,2060,2060,2060,0
20230620,190400,100349940,2060,2060,2060,2060,0
20230620,190300,100349940,2060,2060,2060,2060,0
20230620,190200,100349940,2060,2060,2060,2060,0
20230620,190100,100349940,2060,2060,2060,2060,0
20230620,190000,100349940,2060,2060,2060,2060,0
20230620,185900,100349940,2060,2060,2060,2060,0
20230620,185800,100349940,2060,2060,2060,2060,0
20230620,185700,100349940,2060,2060,2060,2060,0
20230620,185600,100349940,2060,2060,2060,2060,0
20230620,185500,100349940,2060,2060,2060,2060,0
20230620,185400,100349940,2060,2060,2060,2060,0
20230620,185300,100349940,2060,2060,2060,2060,0
20230620,185200,100349940,2060,2060,2060,2060,0
20230620,185100,100349940,2060,2060,2060,2060,0
20230620,185000,100349940,2060,2060,2060,2060,0
20230620,184900,100349940,2060,2060,2060,2060,0
20230620,184800,100349940,2060,2060,2060,2060,0
20230620,184700,100349940,2060,2060,2060,2060,48
20230620,184600,100349940,2060,2060,2060,2060,0
20230620,184500,100349940,2060,2060,2060,2060,0
20230620,184400,100349940,2060,2060,2060,2060,0
20230620,184300,100349940,2060,2060,2060,2060,0
20230620,184200,100349940,2060,2060,2060,2060,0
20230620,184100,100349940,2060,2060,2060,2060,0
20230620,184000,100349940,2060,2060,2060,2060,0
20230620,183900,100349940,2060,2060,2060,2060,0
20230620,183800,100349940,2060,2060,2060,2060,0
20230620,183700,100349940,2060,2060,2060,2060,0
20230620,183600,100349940,2060,2060,2060,2060,0
20230620,183500,100349940,2060,2060,2060,2060,0
20230620,183400,100349940,2060,2060,2060,2060,0
20230620,183300,100349940,2060,2060,2060,2060,0
20230620,183200,100349940,2060,2060,2060,2060,0
20230620,183100,100349940,2060,2060,2060,2060,0
20230620,183000,100349940,2060,2060,2060,2060,0
20230620,182900,100349940,2060,2060,2060,2060,0
20230620,182800,100349940,2060,2060,2060,2060,0
20230620,182700,100349940,2060,2060,2060,2060,0
20230620,182600,100349940,2060,2060,2060,2060,0
20230620,182500,100349940,2060,2060,2060,2060,0
20230620,182400,100349940,2060,2060,2060,2060,0
20230620,182300,100349940,2060,2060,2060,2060,0
20230620,182200,100349940,2060,2060,2060,2060,0
20230620,182100,100349940,2060,2060,2060,2060,0
20230620,182000,100349940,2060,2060,2060,2060,0
20230620,181900,100349940,2060,2060,2060,2060,0
20230620,181800,100349940,2060,2060,2060,2060,0
20230620,181700,100349940,2060,2060,2060,2060,48
20230620,181600,100349940,2060,2060,2060,2060,0
20230620,181500,100349940,2060,2060,2060,2060,0
20230620,181400,100349940,2060,2060,2060,2060,0
20230620,181300,100349940,2060,2060,2060,2060,0
20230620,181200,100349940,2060,2060,2060,2060,0
20230620,181100,100349940,2060,2060,2060,2060,0
20230620,181000,100349940,2060,2060,2060,2060,0
20230620,180900,100349940,2060,2060,2060,2060,0
20230620,180800,100349940,2060,2060,2060,2060,0
20230620,180700,100349940,2060,2060,2060,2060,0
20230620,180600,100349940,2060,2060,2060,2060,0
20230620,180500,100349940,2060,2060,2060,2060,0
20230620,180400,100349940,2060,2060,2060,2060,0
20230620,180300,100349940,2060,2060,2060,2060,0
20230620,180200,100349940,2060,2060,2060,2060,0
20230620,180100,100349940,2060,2060,2060,2060,0
20230620,180000,100349940,2060,2060,2060,2060,0
20230620,175900,100349940,2060,2060,2060,2060,0
20230620,175800,100349940,2060,2060,2060,2060,0
20230620,175700,100349940,2060,2060,2060,2060,0
20230620,175600,100349940,2060,2060,2060,2060,0
20230620,175500,100349940,2060,2060,2060,2060,0
20230620,175400,100349940,2060,2060,2060,2060,0
20230620,175300,100349940,2060,2060,2060,2060,0
20230620,175200,100349940,2060,2060,2060,2060,0
20230620,175100,100349940,2060,2060,2060,2060,0
20230620,175000,100349940,2060,2060,2060,2060,0
20230620,174900,100349940,2060,2060,2060,2060,0
20230620,174800,100349940,2060,2060,2060,2060,0
20230620,174700,100349940,2060,2060,2060,2060,48
20230620,174600,100349940,2060,2060,2060,2060,0
20230620,174500,100349940,2060,2060,2060,2060,0
20230620,174400,100349940,2060,2060,2060,2060,0
20230620,174300,100349940,2060,2060,2060,2060,0
20230620,174200,100349940,2060,2060,2060,2060,0
20230620,174100,100349940,2060,2060,2060,2060,0
20230620,174000,100349940,2060,2060,2060,2060,0
20230620,173900,100349940,2060,2060,2060,2060,0
20230620,173800,100349940,2060,2060,2060,2060,0
20230620,173700,100349940,2060,2060,2060,2060,0
20230620,173600,100349940,2060,2060,2060,2060,0
20230620,173500,100349940,2060,2060,2060,2060,0
20230620,173400,100349940,2060,2060,2060,2060,0
20230620,173300,100349940,2060,2060,2060,2060,0
20230620,173200,100349940,2060,2060,2060,2060,0
20230620,173100,100349940,2060,2060,2060,2060,0
20230620,173000,100349940,2060,2060,2060,2060,0
20230620,172900,100349940,2060,2060,2060,2060,0
20230620,172800,100349940,2060,2060,2060,2060,0
20230620,172700,100349940,2060,2060,2060,2060,0
20230620,172600,100349940,2060,2060,2060,2060,0
20230620,172500,100349940,2060,2060,2060,2060,0
20230620,172400,100349940,2060,2060,2060,2060,0
20230620,172300,100349940,2060,2060,2060,2060,0
20230620,172200,100349940,2060,2060,2060,2060,0
20230620,172100,100349940,2060,2060,2060,2060,0
20230620,172000,100349940,2060,2060,2060,2060,0
20230620,171900,100349940,2060,2060,2060,2060,0
20230620,171800,100349940,2060,2060,2060,2060,0
20230620,171700,100349940,2060,2060,2060,2060,48
20230620,171600,100349940,2060,2060,2060,2060,0
20230620,171500,100349940,2060,2060,2060,2060,0
20230620,171400,100349940,2060,2060,2060,2060,0
20230620,171300,100349940,2060,2060,2060,2060,0
20230620,171200,100349940,2060,2060,2060,2060,0
20230620,171100,100349940,2060,2060,2060,2060,0
20230620,171000,100349940,2060,2060,2060,2060,0
20230620,170900,100349940,2060,2060,2060,2060,0
20230620,170800,100349940,2060,2060,2060,2060,0
20230620,170700,100349940,2060,2060,2060,2060,0
20230620,170600,100349940,2060,2060,2060,2060,0
20230620,170500,100349940,2060,2060,2060,2060,0
20230620,170400,100349940,2060,2060,2060,2060,0
20230620,170300,100349940,2060,2060,2060,2060,0
20230620,170200,100349940,2060,2060,2060,2060,0
20230620,170100,100349940,2060,2060,2060,2060,0
20230620,170000,100349940,2060,2060,2060,2060,0
20230620,165900,100349940,2060,2060,2060,2060,0
20230620,165800,100349940,2060,2060,2060,2060,0
20230620,165700,100349940,2060,2060,2060,2060,0
20230620,165600,100349940,2060,2060,2060,2060,0
20230620,165500,100349940,2060,2060,2060,2060,0
20230620,165400,100349940,2060,2060,2060,2060,0
20230620,165300,100349940,2060,2060,2060,2060,0
20230620,165200,100349940,2060,2060,2060,2060,0
20230620,165100,100349940,2060,2060,2060,2060,0
20230620,165000,100349940,2060,2060,2060,2060,0
20230620,164900,100349940,2060,2060,2060,2060,0
20230620,164800,100349940,2060,2060,2060,2060,0
20230620,164700,100349940,2060,2060,2060,2060,48
20230620,164600,100349940,2060,2060,2060,2060,0
20230620,164500,100349940,2060,2060,2060,2060,0
20230620,164400,100349940,2060,2060,2060,2060,0
20230620,164300,100349940,2060,2060,2060,2060,0
20230620,164200,100349940,2060,2060,2060,2060,0
20230620,164100,100349940,2060,2060,2060,2060,0
20230620,164000,100349940,2060,2060,2060,2060,0
20230620,163900,100349940,2060,2060,2060,2060,0
20230620,163800,100349940,2060,2060,2060,2060,0
20230620,163700,100349940,2060,2060,2060,2060,0
20230620,163600,100349940,2060,2060,2060,2060,0
20230620,163500,100349940,2060,2060,2060,2060,0
20230620,163400,100349940,2060,2060,2060,2060,0
20230620,163300,100349940,2060,2060,2060,2060,0
20230620,163200,100349940,2060,2060,2060,2060,0
20230620,163100,100349940,2060,2060,2060,2060,0
20230620,163000,100349940,2060,2060,2060,2060,0
20230620,162900,100349940,2060,2060,2060,2060,0
20230620,162800,100349940,2060,2060,2060,2060,0
20230620,162700,100349940,2060,2060,2060,2060,0
20230620,162600,100349940,2060,2060,2060,2060,0
20230620,162500,100349940,2060,2060,2060,2060,0
20230620,162400,100349940,2060,2060,2060,2060,0
20230620,162300,100349940,2060,2060,2060,2060,0
20230620,162200,100349940,2060,2060,2060,2060,0
20230620,162100,100349940,2060,2060,2060,2060,0
20230620,162000,100349940,2060,2060,2060,2060,0
20230620,161900,100349940,2060,2060,2060,2060,0
20230620,161800,100349940,2060,2060,2060,2060,0
20230620,161700,100349940,2060,2060,2060,2060,48
20230620,161600,100349940,2060,2060,2060,2060,0
20230620,161500,100349940,2060,2060,2060,2060,0
20230620,161400,100349940,2060,2060,2060,2060,0
20230620,161300,100349940,2060,2060,2060,2060,0
20230620,161200,100349940,2060,2060,2060,2060,0
20230620,161100,100349940,2060,2060,2060,2060,0
20230620,161000,100349940,2060,2060,2060,2060,0
20230620,160900,100349940,2060,2060,2060,2060,0
20230620,160800,100349940,2060,2060,2060,2060,0
20230620,160700,100349940,2060,2060,2060,2060,0
20230620,160600,100349940,2060,2060,2060,2060,0
20230620,160500,100349940,2060,2060,2060,2060,0
20230620,160400,100349940,2060,2060,2060,2060,0
20230620,160300,100349940,2060,2060,2060,2060,0
20230620,160200,100349940,2060,2060,2060,2060,0
20230620,160100,100349940,2060,2060,2060,2060,0
20230620,160000,100349940,2060,2060,2060,2060,0
20230620,155900,100349940,2060,2060,2060,2060,0
20230620,155800,100349940,2060,2060,2060,2060,0
20230620,155700,100349940,2060,2060,2060,2060,0
20230620,155600,100349940,2060,2060,2060,2060,0
20230620,155500,100349940,2060,2060,2060,2060,0
20230620,155400,100349940,2060,2060,2060,2060,0
20230620,155300,100349940,2060,2060,2060,2060,0
20230620,155200,100349940,2060,2060,2060,2060,0
20230620,155100,100349940,2060,2060,2060,2060,0
20230620,155000,100349940,2060,2060,2060,2060,0
20230620,154900,100349940,2060,2060,2060,2060,0
20230620,154800,100349940,2060,2060,2060,2060,0
20230620,154700,100349940,2060,2060,2060,2060,48
20230620,154600,100349940,2060,2060,2060,2060,0
20230620,154500,100349940,2060,2060,2060,2060,0
20230620,154400,100349940,2060,2060,2060,2060,0
20230620,154300,100349940,2060,2060,2060,2060,0
20230620,154200,100349940,2060,2060,2060,2060,0
20230620,154100,100349940,2060,2060,2060,2060,0
20230620,154000,100349940,2060,2060,2060,2060,0
20230620,153900,100349940,2060,2060,2060,2060,0
20230620,153800,100349940,2060,2060,2060,2060,0
20230620,153700,100349940,2060,2060,2060,2060,0
20230620,153600,100349940,2060,2060,2060,2060,0
20230620,153500,100349940,2060,2060,2060,2060,0
20230620,153400,100349940,2060,2060,2060,2060,0
20230620,153300,100349940,2060,2060,2060,2060,0
20230620,153200,100349940,2060,2060,2060,2060,0
20230620,153100,100349940,2060,2060,2060,2060,0
20230620,153000,100349940,2060,2060,2060,2060,48
20230620,152900,100251060,2055,2055,2055,2055,0
20230620,152800,100251060,2055,2055,2055,2055,0
20230620,152700,100251060,2055,2055,2055,2055,0
20230620,152600,100251060,2055,2055,2055,2055,0
20230620,152500,100251060,2055,2055,2055,2055,0
20230620,152400,100251060,2055,2055,2055,2055,0
20230620,152300,100251060,2055,2055,2055,2055,0
20230620,152200,100251060,2055,2055,2055,2055,0
20230620,152100,100251060,2055,2055,2055,2055,0
20230620,152000,100251060,2055,2055,2055,2055,0
20230620,151900,100251060,2055,2055,2055,2055,0
20230620,151800,100251060,2055,2055,2055,2055,0
20230620,151700,100251060,2055,2055,2055,2055,0
20230620,151600,100251060,2055,2055,2055,2055,0
20230620,151500,100251060,2055,2055,2055,2055,0
20230620,151400,100251060,2055,2055,2055,2055,0
20230620,151300,100251060,2055,2055,2055,2055,0
20230620,151200,100251060,2055,2055,2055,2055,0
20230620,151100,100251060,2055,2055,2055,2055,0
20230620,151000,100251060,2055,2055,2055,2055,0
20230620,150900,100251060,2055,2055,2055,2055,0
20230620,150800,100251060,2055,2055,2055,2055,0
20230620,150700,100251060,2055,2055,2055,2055,0
20230620,150600,100251060,2055,2055,2055,2055,0
20230620,150500,100251060,2055,2055,2055,2055,0
20230620,150400,100251060,2055,2055,2055,2055,0
20230620,150300,100251060,2055,2055,2055,2055,0
20230620,150200,100251060,2055,2055,2055,2055,0
20230620,150100,100251060,2055,2055,2055,2055,0
20230620,150000,100251060,2055,2055,2055,2055,0
20230620,145900,100251060,2055,2055,2055,2055,0
20230620,145800,100251060,2055,2055,2055,2055,0
20230620,145700,100251060,2055,2055,2055,2055,0
20230620,145600,100251060,2055,2055,2055,2055,2973
20230620,145500,94141545,2055,2055,2055,2055,0
20230620,145400,94141545,2055,2055,2055,2055,3000
20230620,145300,87976545,2055,2055,2055,2055,0
20230620,145200,87976545,2055,2055,2055,2055,0
20230620,145100,87976545,2055,2055,2055,2055,0
20230620,145000,87976545,2055,2055,2055,2055,0
20230620,144900,87976545,2055,2055,2055,2055,0
20230620,144800,87976545,2055,2055,2055,2055,0
20230620,144700,87976545,2055,2055,2055,2055,0
20230620,144600,87976545,2055,2055,2055,2055,0
20230620,144500,87976545,2055,2055,2055,2055,0
20230620,144400,87976545,2055,2055,2055,2055,0
20230620,144300,87976545,2055,2055,2055,2055,0
20230620,144200,87976545,2055,2055,2055,2055,0
20230620,144100,87976545,2055,2055,2055,2055,0
20230620,144000,87976545,2055,2055,2055,2055,0
20230620,143900,87976545,2055,2055,2055,2055,2000
20230620,143800,83866545,2055,2055,2055,2055,0
20230620,143700,83866545,2055,2055,2055,2055,0
20230620,143600,83866545,2055,2055,2055,2055,0
20230620,143500,83866545,2055,2055,2055,2055,0
20230620,143400,83866545,2055,2055,2055,2055,0
20230620,143300,83866545,2055,2055,2055,2055,0
20230620,143200,83866545,2055,2055,2055,2055,0
20230620,143100,83866545,2055,2055,2055,2055,0
20230620,143000,83866545,2055,2055,2055,2055,0
20230620,142900,83866545,2055,2055,2055,2055,0
20230620,142800,83866545,2055,2055,2055,2055,0
20230620,142700,83866545,2055,2055,2055,2055,0
20230620,142600,83866545,2055,2055,2055,2055,0
20230620,142500,83866545,2055,2055,2055,2055,649
20230620,142400,82532850,2055,2055,2055,2055,0
20230620,142300,82532850,2055,2055,2055,2055,0
20230620,142200,82532850,2055,2055,2055,2055,0
20230620,142100,82532850,2055,2055,2055,2055,0
20230620,142000,82532850,2055,2055,2055,2055,0
20230620,141900,82532850,2055,2055,2055,2055,0
20230620,141800,82532850,2055,2055,2055,2055,10000
20230620,141700,61982850,2060,2060,2060,2060,0
20230620,141600,61982850,2060,2060,2060,2060,0
20230620,141500,61982850,2060,2060,2060,2060,0
20230620,141400,61982850,2060,2060,2060,2060,0
20230620,141300,61982850,2060,2060,2060,2060,0
20230620,141200,61982850,2060,2060,2060,2060,0
20230620,141100,61982850,2060,2060,2060,2060,0
20230620,141000,61982850,2060,2060,2060,2060,0
20230620,140900,61982850,2060,2060,2060,2060,0
20230620,140800,61982850,2060,2060,2060,2060,0
20230620,140700,61982850,2060,2060,2060,2060,0
20230620,140600,61982850,2060,2060,2060,2060,1
20230620,140500,61980790,2055,2055,2055,2055,0
20230620,140400,61980790,2055,2055,2055,2055,0
20230620,140300,61980790,2055,2055,2055,2055,0
20230620,140200,61980790,2055,2055,2055,2055,0
20230620,140100,61980790,2055,2055,2055,2055,0
20230620,140000,61980790,2055,2055,2055,2055,0
20230620,135900,61980790,2055,2055,2055,2055,0
20230620,135800,61980790,2055,2055,2055,2055,0
20230620,135700,61980790,2055,2055,2055,2055,0
20230620,135600,61980790,2055,2055,2055,2055,0
20230620,135500,61980790,2055,2055,2055,2055,0
20230620,135400,61980790,2055,2055,2055,2055,0
20230620,135300,61980790,2055,2055,2055,2055,0
20230620,135200,61980790,2055,2055,2055,2055,0
20230620,135100,61980790,2055,2055,2055,2055,0
20230620,135000,61980790,2055,2055,2055,2055,0
20230620,134900,61980790,2055,2055,2055,2055,0
20230620,134800,61980790,2055,2055,2055,2055,0
20230620,134700,61980790,2055,2055,2055,2055,0
20230620,134600,61980790,2055,2055,2055,2055,0
20230620,134500,61980790,2055,2055,2055,2055,0
20230620,134400,61980790,2055,2055,2055,2055,0
20230620,134300,61980790,2055,2055,2055,2055,0
20230620,134200,61980790,2055,2055,2055,2055,0
20230620,134100,61980790,2055,2055,2055,2055,0
20230620,134000,61980790,2055,2055,2055,2055,0
20230620,133900,61980790,2055,2055,2055,2055,0
20230620,133800,61980790,2055,2055,2055,2055,0
20230620,133700,61980790,2055,2055,2055,2055,0
20230620,133600,61980790,2055,2055,2055,2055,0
20230620,133500,61980790,2055,2055,2055,2055,0
20230620,133400,61980790,2055,2055,2055,2055,0
20230620,133300,61980790,2055,2055,2055,2055,0
20230620,133200,61980790,2055,2055,2055,2055,0
20230620,133100,61980790,2055,2055,2055,2055,0
20230620,133000,61980790,2055,2055,2055,2055,0
20230620,132900,61980790,2055,2055,2055,2055,0
20230620,132800,61980790,2055,2055,2055,2055,0
20230620,132700,61980790,2055,2055,2055,2055,0
20230620,132600,61980790,2055,2055,2055,2055,0
20230620,132500,61980790,2055,2055,2055,2055,0
20230620,132400,61980790,2055,2055,2055,2055,0
20230620,132300,61980790,2055,2055,2055,2055,0
20230620,132200,61980790,2055,2055,2055,2055,0
20230620,132100,61980790,2055,2055,2055,2055,0
20230620,132000,61980790,2055,2055,2055,2055,0
20230620,131900,61980790,2055,2055,2055,2055,0
20230620,131800,61980790,2055,2055,2055,2055,0
20230620,131700,61980790,2055,2055,2055,2055,0
20230620,131600,61980790,2055,2055,2055,2055,0
20230620,131500,61980790,2055,2055,2055,2055,0
20230620,131400,61980790,2055,2055,2055,2055,1965
20230620,131300,57942715,2055,2055,2055,2055,35
20230620,131200,57870790,2055,2055,2055,2055,0
20230620,131100,57870790,2055,2055,2055,2055,0
20230620,131000,57870790,2055,2055,2055,2055,0
20230620,130900,57870790,2055,2055,2055,2055,0
20230620,130800,57870790,2055,2055,2055,2055,0
20230620,130700,57870790,2055,2055,2055,2055,0
20230620,130600,57870790,2055,2055,2055,2055,0
20230620,130500,57870790,2055,2055,2055,2055,0
20230620,130400,57870790,2055,2055,2055,2055,0
20230620,130300,57870790,2055,2055,2055,2055,0
20230620,130200,57870790,2055,2055,2055,2055,0
20230620,130100,57870790,2055,2055,2055,2055,0
20230620,130000,57870790,2055,2055,2055,2055,0
20230620,125900,57870790,2055,2055,2055,2055,0
20230620,125800,57870790,2055,2055,2055,2055,1967
20230620,125700,53828605,2055,2055,2055,2055,0
20230620,125600,53828605,2055,2055,2055,2055,0
20230620,125500,53828605,2055,2055,2055,2055,0
20230620,125400,53828605,2055,2055,2055,2055,0
20230620,125300,53828605,2055,2055,2055,2055,0
20230620,125200,53828605,2055,2055,2055,2055,13700
20230620,125100,25675105,2055,2055,2055,2055,0
20230620,125000,25675105,2055,2055,2055,2055,0
20230620,124900,25675105,2055,2055,2055,2055,0
20230620,124800,25675105,2055,2055,2055,2055,0
20230620,124700,25675105,2055,2055,2055,2055,0
20230620,124600,25675105,2055,2055,2055,2055,0
20230620,124500,25675105,2055,2055,2055,2055,0
20230620,124400,25675105,2055,2055,2055,2055,0
20230620,124300,25675105,2055,2055,2055,2055,0
20230620,124200,25675105,2055,2055,2055,2055,0
20230620,124100,25675105,2055,2055,2055,2055,0
20230620,124000,25675105,2055,2055,2055,2055,0
20230620,123900,25675105,2055,2055,2055,2055,0
20230620,123800,25675105,2055,2055,2055,2055,0
20230620,123700,25675105,2055,2055,2055,2055,0
20230620,123600,25675105,2055,2055,2055,2055,0
20230620,123500,25675105,2055,2055,2055,2055,0
20230620,123400,25675105,2055,2055,2055,2055,0
20230620,123300,25675105,2055,2055,2055,2055,0
20230620,123200,25675105,2055,2055,2055,2055,0
20230620,123100,25675105,2055,2055,2055,2055,0
20230620,123000,25675105,2055,2055,2055,2055,0
20230620,122900,25675105,2055,2055,2055,2055,0
20230620,122800,25675105,2055,2055,2055,2055,0
20230620,122700,25675105,2055,2055,2055,2055,0
20230620,122600,25675105,2055,2055,2055,2055,0
20230620,122500,25675105,2055,2055,2055,2055,0
20230620,122400,25675105,2055,2055,2055,2055,0
20230620,122300,25675105,2055,2055,2055,2055,0
20230620,122200,25675105,2055,2055,2055,2055,0
20230620,122100,25675105,2055,2055,2055,2055,0
20230620,122000,25675105,2055,2055,2055,2055,0
20230620,121900,25675105,2055,2055,2055,2055,0
20230620,121800,25675105,2055,2055,2055,2055,0
20230620,121700,25675105,2055,2055,2055,2055,0
20230620,121600,25675105,2055,2055,2055,2055,0
20230620,121500,25675105,2055,2055,2055,2055,0
20230620,121400,25675105,2055,2055,2055,2055,0
20230620,121300,25675105,2055,2055,2055,2055,0
20230620,121200,25675105,2055,2055,2055,2055,0
20230620,121100,25675105,2055,2055,2055,2055,0
20230620,121000,25675105,2055,2055,2055,2055,0
20230620,120900,25675105,2055,2055,2055,2055,0
20230620,120800,25675105,2055,2055,2055,2055,0
20230620,120700,25675105,2055,2055,2055,2055,0
20230620,120600,25675105,2055,2055,2055,2055,0
20230620,120500,25675105,2055,2055,2055,2055,0
20230620,120400,25675105,2055,2055,2055,2055,0
20230620,120300,25675105,2055,2055,2055,2055,0
20230620,120200,25675105,2055,2055,2055,2055,0
20230620,120100,25675105,2055,2055,2055,2055,0
20230620,120000,25675105,2055,2055,2055,2055,0
20230620,115900,25675105,2055,2055,2055,2055,0
20230620,115800,25675105,2055,2055,2055,2055,0
20230620,115700,25675105,2055,2055,2055,2055,0
20230620,115600,25675105,2055,2055,2055,2055,0
20230620,115500,25675105,2055,2055,2055,2055,0
20230620,115400,25675105,2055,2055,2055,2055,0
20230620,115300,25675105,2055,2055,2055,2055,0
20230620,115200,25675105,2055,2055,2055,2055,0
20230620,115100,25675105,2055,2055,2055,2055,0
20230620,115000,25675105,2055,2055,2055,2055,0
20230620,114900,25675105,2055,2055,2055,2055,0
20230620,114800,25675105,2055,2055,2055,2055,1
20230620,114700,25673050,2050,2050,2050,2050,0
20230620,114600,25673050,2050,2050,2050,2050,0
20230620,114500,25673050,2050,2050,2050,2050,0
20230620,114400,25673050,2050,2050,2050,2050,0
20230620,114300,25673050,2050,2050,2050,2050,0
20230620,114200,25673050,2050,2050,2050,2050,0
20230620,114100,25673050,2050,2050,2050,2050,0
20230620,114000,25673050,2050,2050,2050,2050,0
20230620,113900,25673050,2050,2050,2050,2050,0
20230620,113800,25673050,2050,2050,2050,2050,0
20230620,113700,25673050,2050,2050,2050,2050,0
20230620,113600,25673050,2050,2050,2050,2050,0
20230620,113500,25673050,2050,2050,2050,2050,0
20230620,113400,25673050,2050,2050,2050,2050,0
20230620,113300,25673050,2050,2050,2050,2050,0
20230620,113200,25673050,2050,2050,2050,2050,0
20230620,113100,25673050,2050,2050,2050,2050,0
20230620,113000,25673050,2050,2050,2050,2050,0
20230620,112900,25673050,2050,2050,2050,2050,500
20230620,112800,24648050,2050,2050,2050,2050,0
20230620,112700,24648050,2050,2050,2050,2050,0
20230620,112600,24648050,2050,2050,2050,2050,0
20230620,112500,24648050,2050,2050,2050,2050,0
20230620,112400,24648050,2050,2050,2050,2050,500
20230620,112300,23623050,2050,2050,2050,2050,0
20230620,112200,23623050,2050,2050,2050,2050,0
20230620,112100,23623050,2050,2050,2050,2050,0
20230620,112000,23623050,2050,2050,2050,2050,0
20230620,111900,23623050,2050,2050,2050,2050,0
20230620,111800,23623050,2050,2050,2050,2050,0
20230620,111700,23623050,2050,2050,2050,2050,521
20230620,111600,22555000,2050,2050,2050,2050,0
20230620,111500,22555000,2050,2050,2050,2050,0
20230620,111400,22555000,2050,2050,2050,2050,0
20230620,111300,22555000,2050,2050,2050,2050,0
20230620,111200,22555000,2050,2050,2050,2050,0
20230620,111100,22555000,2050,2050,2050,2050,0
20230620,111000,22555000,2050,2050,2050,2050,0
20230620,110900,22555000,2050,2050,2050,2050,0
20230620,110800,22555000,2050,2050,2050,2050,0
20230620,110700,22555000,2050,2050,2050,2050,0
20230620,110600,22555000,2050,2050,2050,2050,0
20230620,110500,22555000,2050,2050,2050,2050,0
20230620,110400,22555000,2050,2050,2050,2050,0
20230620,110300,22555000,2050,2050,2050,2050,0
20230620,110200,22555000,2050,2050,2050,2050,0
20230620,110100,22555000,2050,2050,2050,2050,0
20230620,110000,22555000,2050,2050,2050,2050,0
20230620,105900,22555000,2050,2050,2050,2050,0
20230620,105800,22555000,2050,2050,2050,2050,0
20230620,105700,22555000,2050,2050,2050,2050,0
20230620,105600,22555000,2050,2050,2050,2050,0
20230620,105500,22555000,2050,2050,2050,2050,0
20230620,105400,22555000,2050,2050,2050,2050,0
20230620,105300,22555000,2050,2050,2050,2050,0
20230620,105200,22555000,2050,2050,2050,2050,0
20230620,105100,22555000,2050,2050,2050,2050,0
20230620,105000,22555000,2050,2050,2050,2050,0
20230620,104900,22555000,2050,2050,2050,2050,0
20230620,104800,22555000,2050,2050,2050,2050,0
20230620,104700,22555000,2050,2050,2050,2050,0
20230620,104600,22555000,2050,2050,2050,2050,0
20230620,104500,22555000,2050,2050,2050,2050,0
20230620,104400,22555000,2050,2050,2050,2050,0
20230620,104300,22555000,2050,2050,2050,2050,0
20230620,104200,22555000,2050,2050,2050,2050,0
20230620,104100,22555000,2050,2050,2050,2050,0
20230620,104000,22555000,2050,2050,2050,2050,0
20230620,103900,22555000,2050,2050,2050,2050,0
20230620,103800,22555000,2050,2050,2050,2050,0
20230620,103700,22555000,2050,2050,2050,2050,0
20230620,103600,22555000,2050,2050,2050,2050,0
20230620,103500,22555000,2050,2050,2050,2050,0
20230620,103400,22555000,2050,2050,2050,2050,0
20230620,103300,22555000,2050,2050,2050,2050,0
20230620,103200,22555000,2050,2050,2050,2050,0
20230620,103100,22555000,2050,2050,2050,2050,0
20230620,103000,22555000,2050,2050,2050,2050,0
20230620,102900,22555000,2050,2050,2050,2050,0
20230620,102800,22555000,2050,2050,2050,2050,0
20230620,102700,22555000,2050,2050,2050,2050,0
20230620,102600,22555000,2050,2050,2050,2050,0
20230620,102500,22555000,2050,2050,2050,2050,0
20230620,102400,22555000,2050,2050,2050,2050,0
20230620,102300,22555000,2050,2050,2050,2050,0
20230620,102200,22555000,2050,2050,2050,2050,0
20230620,102100,22555000,2050,2050,2050,2050,0
20230620,102000,22555000,2050,2050,2050,2050,0
20230620,101900,22555000,2050,2050,2050,2050,0
20230620,101800,22555000,2050,2050,2050,2050,0
20230620,101700,22555000,2050,2050,2050,2050,0
20230620,101600,22555000,2050,2050,2050,2050,0
20230620,101500,22555000,2050,2050,2050,2050,0
20230620,101400,22555000,2050,2050,2050,2050,0
20230620,101300,22555000,2050,2050,2050,2050,0
20230620,101200,22555000,2050,2050,2050,2050,0
20230620,101100,22555000,2050,2050,2050,2050,0
20230620,101000,22555000,2050,2050,2050,2050,0
20230620,100900,22555000,2050,2050,2050,2050,0
20230620,100800,22555000,2050,2050,2050,2050,0
20230620,100700,22555000,2050,2050,2050,2050,0
20230620,100600,22555000,2050,2050,2050,2050,0
20230620,100500,22555000,2050,2050,2050,2050,0
20230620,100400,22555000,2050,2050,2050,2050,0
20230620,100300,22555000,2050,2050,2050,2050,0
20230620,100200,22555000,2050,2050,2050,2050,0
20230620,100100,22555000,2050,2050,2050,2050,0
20230620,100000,22555000,2050,2050,2050,2050,0
20230620,095900,22555000,2050,2050,2050,2050,0
20230620,095800,22555000,2050,2050,2050,2050,0
20230620,095700,22555000,2050,2050,2050,2050,0
20230620,095600,22555000,2050,2050,2050,2050,0
20230620,095500,22555000,2050,2050,2050,2050,0
20230620,095400,22555000,2050,2050,2050,2050,0
20230620,095300,22555000,2050,2050,2050,2050,10000
20230620,095200,2055000,2055,2055,2055,2055,0
20230620,095100,2055000,2055,2055,2055,2055,0
20230620,095000,2055000,2055,2055,2055,2055,1000
20230620,094900,0,2050,2050,2050,2050,0
20230620,094800,0,2050,2050,2050,2050,0
20230620,094700,0,2050,2050,2050,2050,0
20230620,094600,0,2050,2050,2050,2050,0
20230620,094500,0,2050,2050,2050,2050,0
20230620,094400,0,2050,2050,2050,2050,0
20230620,094300,0,2050,2050,2050,2050,0
20230620,094200,0,2050,2050,2050,2050,0
20230620,094100,0,2050,2050,2050,2050,0
20230620,094000,0,2050,2050,2050,2050,0
20230620,093900,0,2050,2050,2050,2050,0
20230620,093800,0,2050,2050,2050,2050,0
20230620,093700,0,2050,2050,2050,2050,0
20230620,093600,0,2050,2050,2050,2050,0
20230620,093500,0,2050,2050,2050,2050,0
20230620,093400,0,2050,2050,2050,2050,0
20230620,093300,0,2050,2050,2050,2050,0
20230620,093200,0,2050,2050,2050,2050,0
20230620,093100,0,2050,2050,2050,2050,0
20230620,093000,0,2050,2050,2050,2050,0
20230620,092900,0,2050,2050,2050,2050,0
20230620,092800,0,2050,2050,2050,2050,0
20230620,092700,0,2050,2050,2050,2050,0
20230620,092600,0,2050,2050,2050,2050,0
20230620,092500,0,2050,2050,2050,2050,0
20230620,092400,0,2050,2050,2050,2050,0
20230620,092300,0,2050,2050,2050,2050,0
20230620,092200,0,2050,2050,2050,2050,0
20230620,092100,0,2050,2050,2050,2050,0
20230620,092000,0,2050,2050,2050,2050,0
20230620,091900,0,2050,2050,2050,2050,0
20230620,091800,0,2050,2050,2050,2050,0
20230620,091700,0,2050,2050,2050,2050,0
20230620,091600,0,2050,2050,2050,2050,0
20230620,091500,0,2050,2050,2050,2050,0
20230620,091400,0,2050,2050,2050,2050,0
20230620,091300,0,2050,2050,2050,2050,0
20230620,091200,0,2050,2050,2050,2050,0
20230620,091100,0,2050,2050,2050,2050,0
20230620,091000,0,2050,2050,2050,2050,0
20230620,090900,0,2050,2050,2050,2050,0
20230620,090800,0,2050,2050,2050,2050,0
20230620,090700,0,2050,2050,2050,2050,0
20230620,090600,0,2050,2050,2050,2050,0
20230620,090500,0,2050,2050,2050,2050,0
20230620,090400,0,2050,2050,2050,2050,0
20230620,090300,0,2050,2050,2050,2050,0
20230620,090200,0,2050,2050,2050,2050,0
20230620,090100,0,2050,2050,2050,2050,0
20230620,090000,0,2050,2050,2050,2050,0