KissMeData/397880/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,202500,38649880,2210,2210,2210,2210,75
20230620,202400,38649880,2210,2210,2210,2210,0
20230620,202300,38649880,2210,2210,2210,2210,0
20230620,202200,38649880,2210,2210,2210,2210,0
20230620,202100,38649880,2210,2210,2210,2210,0
20230620,202000,38649880,2210,2210,2210,2210,0
20230620,201900,38649880,2210,2210,2210,2210,0
20230620,201800,38649880,2210,2210,2210,2210,0
20230620,201700,38649880,2210,2210,2210,2210,0
20230620,201600,38649880,2210,2210,2210,2210,0
20230620,201500,38649880,2210,2210,2210,2210,0
20230620,201400,38649880,2210,2210,2210,2210,0
20230620,201300,38649880,2210,2210,2210,2210,0
20230620,201200,38649880,2210,2210,2210,2210,0
20230620,201100,38649880,2210,2210,2210,2210,0
20230620,201000,38649880,2210,2210,2210,2210,0
20230620,200900,38649880,2210,2210,2210,2210,0
20230620,200800,38649880,2210,2210,2210,2210,0
20230620,200700,38649880,2210,2210,2210,2210,0
20230620,200600,38649880,2210,2210,2210,2210,0
20230620,200500,38649880,2210,2210,2210,2210,0
20230620,200400,38649880,2210,2210,2210,2210,0
20230620,200300,38649880,2210,2210,2210,2210,0
20230620,200200,38649880,2210,2210,2210,2210,0
20230620,200100,38649880,2210,2210,2210,2210,0
20230620,200000,38649880,2210,2210,2210,2210,0
20230620,195900,38649880,2210,2210,2210,2210,0
20230620,195800,38649880,2210,2210,2210,2210,0
20230620,195700,38649880,2210,2210,2210,2210,0
20230620,195600,38649880,2210,2210,2210,2210,0
20230620,195500,38649880,2210,2210,2210,2210,75
20230620,195400,38649880,2210,2210,2210,2210,0
20230620,195300,38649880,2210,2210,2210,2210,0
20230620,195200,38649880,2210,2210,2210,2210,0
20230620,195100,38649880,2210,2210,2210,2210,0
20230620,195000,38649880,2210,2210,2210,2210,0
20230620,194900,38649880,2210,2210,2210,2210,0
20230620,194800,38649880,2210,2210,2210,2210,0
20230620,194700,38649880,2210,2210,2210,2210,0
20230620,194600,38649880,2210,2210,2210,2210,0
20230620,194500,38649880,2210,2210,2210,2210,0
20230620,194400,38649880,2210,2210,2210,2210,0
20230620,194300,38649880,2210,2210,2210,2210,0
20230620,194200,38649880,2210,2210,2210,2210,0
20230620,194100,38649880,2210,2210,2210,2210,0
20230620,194000,38649880,2210,2210,2210,2210,0
20230620,193900,38649880,2210,2210,2210,2210,0
20230620,193800,38649880,2210,2210,2210,2210,0
20230620,193700,38649880,2210,2210,2210,2210,0
20230620,193600,38649880,2210,2210,2210,2210,0
20230620,193500,38649880,2210,2210,2210,2210,0
20230620,193400,38649880,2210,2210,2210,2210,0
20230620,193300,38649880,2210,2210,2210,2210,0
20230620,193200,38649880,2210,2210,2210,2210,0
20230620,193100,38649880,2210,2210,2210,2210,0
20230620,193000,38649880,2210,2210,2210,2210,0
20230620,192900,38649880,2210,2210,2210,2210,0
20230620,192800,38649880,2210,2210,2210,2210,0
20230620,192700,38649880,2210,2210,2210,2210,0
20230620,192600,38649880,2210,2210,2210,2210,0
20230620,192500,38649880,2210,2210,2210,2210,75
20230620,192400,38649880,2210,2210,2210,2210,0
20230620,192300,38649880,2210,2210,2210,2210,0
20230620,192200,38649880,2210,2210,2210,2210,0
20230620,192100,38649880,2210,2210,2210,2210,0
20230620,192000,38649880,2210,2210,2210,2210,0
20230620,191900,38649880,2210,2210,2210,2210,0
20230620,191800,38649880,2210,2210,2210,2210,0
20230620,191700,38649880,2210,2210,2210,2210,0
20230620,191600,38649880,2210,2210,2210,2210,0
20230620,191500,38649880,2210,2210,2210,2210,0
20230620,191400,38649880,2210,2210,2210,2210,0
20230620,191300,38649880,2210,2210,2210,2210,0
20230620,191200,38649880,2210,2210,2210,2210,0
20230620,191100,38649880,2210,2210,2210,2210,0
20230620,191000,38649880,2210,2210,2210,2210,0
20230620,190900,38649880,2210,2210,2210,2210,0
20230620,190800,38649880,2210,2210,2210,2210,0
20230620,190700,38649880,2210,2210,2210,2210,0
20230620,190600,38649880,2210,2210,2210,2210,0
20230620,190500,38649880,2210,2210,2210,2210,0
20230620,190400,38649880,2210,2210,2210,2210,0
20230620,190300,38649880,2210,2210,2210,2210,0
20230620,190200,38649880,2210,2210,2210,2210,0
20230620,190100,38649880,2210,2210,2210,2210,0
20230620,190000,38649880,2210,2210,2210,2210,0
20230620,185900,38649880,2210,2210,2210,2210,0
20230620,185800,38649880,2210,2210,2210,2210,0
20230620,185700,38649880,2210,2210,2210,2210,0
20230620,185600,38649880,2210,2210,2210,2210,0
20230620,185500,38649880,2210,2210,2210,2210,75
20230620,185400,38649880,2210,2210,2210,2210,0
20230620,185300,38649880,2210,2210,2210,2210,0
20230620,185200,38649880,2210,2210,2210,2210,0
20230620,185100,38649880,2210,2210,2210,2210,0
20230620,185000,38649880,2210,2210,2210,2210,0
20230620,184900,38649880,2210,2210,2210,2210,0
20230620,184800,38649880,2210,2210,2210,2210,0
20230620,184700,38649880,2210,2210,2210,2210,0
20230620,184600,38649880,2210,2210,2210,2210,0
20230620,184500,38649880,2210,2210,2210,2210,0
20230620,184400,38649880,2210,2210,2210,2210,0
20230620,184300,38649880,2210,2210,2210,2210,0
20230620,184200,38649880,2210,2210,2210,2210,0
20230620,184100,38649880,2210,2210,2210,2210,0
20230620,184000,38649880,2210,2210,2210,2210,0
20230620,183900,38649880,2210,2210,2210,2210,0
20230620,183800,38649880,2210,2210,2210,2210,0
20230620,183700,38649880,2210,2210,2210,2210,0
20230620,183600,38649880,2210,2210,2210,2210,0
20230620,183500,38649880,2210,2210,2210,2210,0
20230620,183400,38649880,2210,2210,2210,2210,0
20230620,183300,38649880,2210,2210,2210,2210,0
20230620,183200,38649880,2210,2210,2210,2210,0
20230620,183100,38649880,2210,2210,2210,2210,0
20230620,183000,38649880,2210,2210,2210,2210,0
20230620,182900,38649880,2210,2210,2210,2210,0
20230620,182800,38649880,2210,2210,2210,2210,0
20230620,182700,38649880,2210,2210,2210,2210,0
20230620,182600,38649880,2210,2210,2210,2210,0
20230620,182500,38649880,2210,2210,2210,2210,75
20230620,182400,38649880,2210,2210,2210,2210,0
20230620,182300,38649880,2210,2210,2210,2210,0
20230620,182200,38649880,2210,2210,2210,2210,0
20230620,182100,38649880,2210,2210,2210,2210,0
20230620,182000,38649880,2210,2210,2210,2210,0
20230620,181900,38649880,2210,2210,2210,2210,0
20230620,181800,38649880,2210,2210,2210,2210,0
20230620,181700,38649880,2210,2210,2210,2210,0
20230620,181600,38649880,2210,2210,2210,2210,0
20230620,181500,38649880,2210,2210,2210,2210,0
20230620,181400,38649880,2210,2210,2210,2210,0
20230620,181300,38649880,2210,2210,2210,2210,0
20230620,181200,38649880,2210,2210,2210,2210,0
20230620,181100,38649880,2210,2210,2210,2210,0
20230620,181000,38649880,2210,2210,2210,2210,0
20230620,180900,38649880,2210,2210,2210,2210,0
20230620,180800,38649880,2210,2210,2210,2210,0
20230620,180700,38649880,2210,2210,2210,2210,0
20230620,180600,38649880,2210,2210,2210,2210,0
20230620,180500,38649880,2210,2210,2210,2210,0
20230620,180400,38649880,2210,2210,2210,2210,0
20230620,180300,38649880,2210,2210,2210,2210,0
20230620,180200,38649880,2210,2210,2210,2210,0
20230620,180100,38649880,2210,2210,2210,2210,0
20230620,180000,38649880,2210,2210,2210,2210,0
20230620,175900,38649880,2210,2210,2210,2210,0
20230620,175800,38649880,2210,2210,2210,2210,0
20230620,175700,38649880,2210,2210,2210,2210,0
20230620,175600,38649880,2210,2210,2210,2210,0
20230620,175500,38649880,2210,2210,2210,2210,75
20230620,175400,38649880,2210,2210,2210,2210,0
20230620,175300,38649880,2210,2210,2210,2210,0
20230620,175200,38649880,2210,2210,2210,2210,0
20230620,175100,38649880,2210,2210,2210,2210,0
20230620,175000,38649880,2210,2210,2210,2210,0
20230620,174900,38649880,2210,2210,2210,2210,0
20230620,174800,38649880,2210,2210,2210,2210,0
20230620,174700,38649880,2210,2210,2210,2210,0
20230620,174600,38649880,2210,2210,2210,2210,0
20230620,174500,38649880,2210,2210,2210,2210,0
20230620,174400,38649880,2210,2210,2210,2210,0
20230620,174300,38649880,2210,2210,2210,2210,0
20230620,174200,38649880,2210,2210,2210,2210,0
20230620,174100,38649880,2210,2210,2210,2210,0
20230620,174000,38649880,2210,2210,2210,2210,0
20230620,173900,38649880,2210,2210,2210,2210,0
20230620,173800,38649880,2210,2210,2210,2210,0
20230620,173700,38649880,2210,2210,2210,2210,0
20230620,173600,38649880,2210,2210,2210,2210,0
20230620,173500,38649880,2210,2210,2210,2210,0
20230620,173400,38649880,2210,2210,2210,2210,0
20230620,173300,38649880,2210,2210,2210,2210,0
20230620,173200,38649880,2210,2210,2210,2210,0
20230620,173100,38649880,2210,2210,2210,2210,0
20230620,173000,38649880,2210,2210,2210,2210,0
20230620,172900,38649880,2210,2210,2210,2210,0
20230620,172800,38649880,2210,2210,2210,2210,0
20230620,172700,38649880,2210,2210,2210,2210,0
20230620,172600,38649880,2210,2210,2210,2210,0
20230620,172500,38649880,2210,2210,2210,2210,75
20230620,172400,38649880,2210,2210,2210,2210,0
20230620,172300,38649880,2210,2210,2210,2210,0
20230620,172200,38649880,2210,2210,2210,2210,0
20230620,172100,38649880,2210,2210,2210,2210,0
20230620,172000,38649880,2210,2210,2210,2210,0
20230620,171900,38649880,2210,2210,2210,2210,0
20230620,171800,38649880,2210,2210,2210,2210,0
20230620,171700,38649880,2210,2210,2210,2210,0
20230620,171600,38649880,2210,2210,2210,2210,0
20230620,171500,38649880,2210,2210,2210,2210,0
20230620,171400,38649880,2210,2210,2210,2210,0
20230620,171300,38649880,2210,2210,2210,2210,0
20230620,171200,38649880,2210,2210,2210,2210,0
20230620,171100,38649880,2210,2210,2210,2210,0
20230620,171000,38649880,2210,2210,2210,2210,0
20230620,170900,38649880,2210,2210,2210,2210,0
20230620,170800,38649880,2210,2210,2210,2210,0
20230620,170700,38649880,2210,2210,2210,2210,0
20230620,170600,38649880,2210,2210,2210,2210,0
20230620,170500,38649880,2210,2210,2210,2210,0
20230620,170400,38649880,2210,2210,2210,2210,0
20230620,170300,38649880,2210,2210,2210,2210,0
20230620,170200,38649880,2210,2210,2210,2210,0
20230620,170100,38649880,2210,2210,2210,2210,0
20230620,170000,38649880,2210,2210,2210,2210,0
20230620,165900,38649880,2210,2210,2210,2210,0
20230620,165800,38649880,2210,2210,2210,2210,0
20230620,165700,38649880,2210,2210,2210,2210,0
20230620,165600,38649880,2210,2210,2210,2210,0
20230620,165500,38649880,2210,2210,2210,2210,75
20230620,165400,38649880,2210,2210,2210,2210,0
20230620,165300,38649880,2210,2210,2210,2210,0
20230620,165200,38649880,2210,2210,2210,2210,0
20230620,165100,38649880,2210,2210,2210,2210,0
20230620,165000,38649880,2210,2210,2210,2210,0
20230620,164900,38649880,2210,2210,2210,2210,0
20230620,164800,38649880,2210,2210,2210,2210,0
20230620,164700,38649880,2210,2210,2210,2210,0
20230620,164600,38649880,2210,2210,2210,2210,0
20230620,164500,38649880,2210,2210,2210,2210,0
20230620,164400,38649880,2210,2210,2210,2210,0
20230620,164300,38649880,2210,2210,2210,2210,0
20230620,164200,38649880,2210,2210,2210,2210,0
20230620,164100,38649880,2210,2210,2210,2210,0
20230620,164000,38649880,2210,2210,2210,2210,0
20230620,163900,38649880,2210,2210,2210,2210,0
20230620,163800,38649880,2210,2210,2210,2210,0
20230620,163700,38649880,2210,2210,2210,2210,0
20230620,163600,38649880,2210,2210,2210,2210,0
20230620,163500,38649880,2210,2210,2210,2210,0
20230620,163400,38649880,2210,2210,2210,2210,0
20230620,163300,38649880,2210,2210,2210,2210,0
20230620,163200,38649880,2210,2210,2210,2210,0
20230620,163100,38649880,2210,2210,2210,2210,0
20230620,163000,38649880,2210,2210,2210,2210,0
20230620,162900,38649880,2210,2210,2210,2210,0
20230620,162800,38649880,2210,2210,2210,2210,0
20230620,162700,38649880,2210,2210,2210,2210,0
20230620,162600,38649880,2210,2210,2210,2210,0
20230620,162500,38649880,2210,2210,2210,2210,75
20230620,162400,38649880,2210,2210,2210,2210,0
20230620,162300,38649880,2210,2210,2210,2210,0
20230620,162200,38649880,2210,2210,2210,2210,0
20230620,162100,38649880,2210,2210,2210,2210,0
20230620,162000,38649880,2210,2210,2210,2210,0
20230620,161900,38649880,2210,2210,2210,2210,0
20230620,161800,38649880,2210,2210,2210,2210,0
20230620,161700,38649880,2210,2210,2210,2210,0
20230620,161600,38649880,2210,2210,2210,2210,0
20230620,161500,38649880,2210,2210,2210,2210,0
20230620,161400,38649880,2210,2210,2210,2210,0
20230620,161300,38649880,2210,2210,2210,2210,0
20230620,161200,38649880,2210,2210,2210,2210,0
20230620,161100,38649880,2210,2210,2210,2210,0
20230620,161000,38649880,2210,2210,2210,2210,0
20230620,160900,38649880,2210,2210,2210,2210,0
20230620,160800,38649880,2210,2210,2210,2210,0
20230620,160700,38649880,2210,2210,2210,2210,0
20230620,160600,38649880,2210,2210,2210,2210,0
20230620,160500,38649880,2210,2210,2210,2210,0
20230620,160400,38649880,2210,2210,2210,2210,0
20230620,160300,38649880,2210,2210,2210,2210,0
20230620,160200,38649880,2210,2210,2210,2210,0
20230620,160100,38649880,2210,2210,2210,2210,0
20230620,160000,38649880,2210,2210,2210,2210,0
20230620,155900,38649880,2210,2210,2210,2210,0
20230620,155800,38649880,2210,2210,2210,2210,0
20230620,155700,38649880,2210,2210,2210,2210,0
20230620,155600,38649880,2210,2210,2210,2210,0
20230620,155500,38649880,2210,2210,2210,2210,75
20230620,155400,38649880,2210,2210,2210,2210,0
20230620,155300,38649880,2210,2210,2210,2210,0
20230620,155200,38649880,2210,2210,2210,2210,0
20230620,155100,38649880,2210,2210,2210,2210,0
20230620,155000,38649880,2210,2210,2210,2210,0
20230620,154900,38649880,2210,2210,2210,2210,0
20230620,154800,38649880,2210,2210,2210,2210,0
20230620,154700,38649880,2210,2210,2210,2210,0
20230620,154600,38649880,2210,2210,2210,2210,0
20230620,154500,38649880,2210,2210,2210,2210,0
20230620,154400,38649880,2210,2210,2210,2210,0
20230620,154300,38649880,2210,2210,2210,2210,0
20230620,154200,38649880,2210,2210,2210,2210,0
20230620,154100,38649880,2210,2210,2210,2210,0
20230620,154000,38649880,2210,2210,2210,2210,0
20230620,153900,38649880,2210,2210,2210,2210,0
20230620,153800,38649880,2210,2210,2210,2210,0
20230620,153700,38649880,2210,2210,2210,2210,0
20230620,153600,38649880,2210,2210,2210,2210,0
20230620,153500,38649880,2210,2210,2210,2210,0
20230620,153400,38649880,2210,2210,2210,2210,0
20230620,153300,38649880,2210,2210,2210,2210,0
20230620,153200,38649880,2210,2210,2210,2210,0
20230620,153100,38649880,2210,2210,2210,2210,0
20230620,153000,38649880,2210,2210,2210,2210,75
20230620,152900,38484130,2210,2210,2210,2210,0
20230620,152800,38484130,2210,2210,2210,2210,0
20230620,152700,38484130,2210,2210,2210,2210,0
20230620,152600,38484130,2210,2210,2210,2210,0
20230620,152500,38484130,2210,2210,2210,2210,0
20230620,152400,38484130,2210,2210,2210,2210,0
20230620,152300,38484130,2210,2210,2210,2210,0
20230620,152200,38484130,2210,2210,2210,2210,0
20230620,152100,38484130,2210,2210,2210,2210,0
20230620,152000,38484130,2210,2210,2210,2210,0
20230620,151900,38484130,2210,2210,2210,2210,2
20230620,151800,38479710,2220,2220,2220,2220,0
20230620,151700,38479710,2220,2220,2220,2220,0
20230620,151600,38479710,2220,2220,2220,2220,0
20230620,151500,38479710,2220,2220,2220,2220,0
20230620,151400,38479710,2220,2220,2220,2220,0
20230620,151300,38479710,2220,2220,2220,2220,0
20230620,151200,38479710,2220,2220,2220,2220,0
20230620,151100,38479710,2220,2220,2220,2220,0
20230620,151000,38479710,2220,2210,2220,2210,1801
20230620,150900,34499490,2210,2210,2210,2210,0
20230620,150800,34499490,2210,2210,2210,2210,0
20230620,150700,34499490,2210,2210,2210,2210,0
20230620,150600,34499490,2210,2210,2210,2210,0
20230620,150500,34499490,2210,2215,2215,2210,4
20230620,150400,34490640,2220,2220,2220,2220,0
20230620,150300,34490640,2220,2220,2220,2220,0
20230620,150200,34490640,2220,2220,2220,2220,0
20230620,150100,34490640,2220,2220,2220,2220,0
20230620,150000,34490640,2220,2220,2220,2220,0
20230620,145900,34490640,2220,2220,2220,2220,0
20230620,145800,34490640,2220,2220,2220,2220,0
20230620,145700,34490640,2220,2220,2220,2220,0
20230620,145600,34490640,2220,2220,2220,2220,0
20230620,145500,34490640,2220,2220,2220,2220,0
20230620,145400,34490640,2220,2220,2220,2220,0
20230620,145300,34490640,2220,2220,2220,2220,0
20230620,145200,34490640,2220,2220,2220,2220,0
20230620,145100,34490640,2220,2220,2220,2220,0
20230620,145000,34490640,2220,2220,2220,2220,0
20230620,144900,34490640,2220,2220,2220,2220,0
20230620,144800,34490640,2220,2220,2220,2220,0
20230620,144700,34490640,2220,2220,2220,2220,0
20230620,144600,34490640,2220,2220,2220,2220,0
20230620,144500,34490640,2220,2220,2220,2220,0
20230620,144400,34490640,2220,2220,2220,2220,0
20230620,144300,34490640,2220,2220,2220,2220,0
20230620,144200,34490640,2220,2220,2220,2220,0
20230620,144100,34490640,2220,2220,2220,2220,0
20230620,144000,34490640,2220,2220,2220,2220,0
20230620,143900,34490640,2220,2220,2220,2220,0
20230620,143800,34490640,2220,2220,2220,2220,0
20230620,143700,34490640,2220,2220,2220,2220,0
20230620,143600,34490640,2220,2220,2220,2220,0
20230620,143500,34490640,2220,2220,2220,2220,0
20230620,143400,34490640,2220,2220,2220,2220,0
20230620,143300,34490640,2220,2220,2220,2220,0
20230620,143200,34490640,2220,2220,2220,2220,0
20230620,143100,34490640,2220,2220,2220,2220,0
20230620,143000,34490640,2220,2220,2220,2220,0
20230620,142900,34490640,2220,2220,2220,2220,1000
20230620,142800,32270640,2220,2220,2220,2220,0
20230620,142700,32270640,2220,2220,2220,2220,0
20230620,142600,32270640,2220,2220,2220,2220,0
20230620,142500,32270640,2220,2220,2220,2220,0
20230620,142400,32270640,2220,2215,2220,2215,1201
20230620,142300,29610420,2215,2215,2215,2215,0
20230620,142200,29610420,2215,2215,2215,2215,0
20230620,142100,29610420,2215,2215,2215,2215,0
20230620,142000,29610420,2215,2215,2215,2215,0
20230620,141900,29610420,2215,2215,2215,2215,0
20230620,141800,29610420,2215,2215,2215,2215,0
20230620,141700,29610420,2215,2215,2215,2215,0
20230620,141600,29610420,2215,2215,2215,2215,0
20230620,141500,29610420,2215,2215,2215,2215,0
20230620,141400,29610420,2215,2215,2215,2215,0
20230620,141300,29610420,2215,2215,2215,2215,0
20230620,141200,29610420,2215,2215,2215,2215,0
20230620,141100,29610420,2215,2215,2215,2215,0
20230620,141000,29610420,2215,2220,2220,2215,51
20230620,140900,29497205,2225,2225,2225,2225,0
20230620,140800,29497205,2225,2225,2225,2225,0
20230620,140700,29497205,2225,2225,2225,2225,0
20230620,140600,29497205,2225,2225,2225,2225,0
20230620,140500,29497205,2225,2225,2225,2225,0
20230620,140400,29497205,2225,2225,2225,2225,0
20230620,140300,29497205,2225,2225,2225,2225,0
20230620,140200,29497205,2225,2225,2225,2225,0
20230620,140100,29497205,2225,2225,2225,2225,0
20230620,140000,29497205,2225,2225,2225,2225,0
20230620,135900,29497205,2225,2225,2225,2225,0
20230620,135800,29497205,2225,2225,2225,2225,0
20230620,135700,29497205,2225,2225,2225,2225,0
20230620,135600,29497205,2225,2225,2225,2225,177
20230620,135500,29103380,2220,2220,2220,2220,0
20230620,135400,29103380,2220,2220,2220,2220,1000
20230620,135300,26883380,2225,2225,2225,2225,0
20230620,135200,26883380,2225,2225,2225,2225,0
20230620,135100,26883380,2225,2225,2225,2225,0
20230620,135000,26883380,2225,2225,2225,2225,0
20230620,134900,26883380,2225,2225,2225,2225,18
20230620,134800,26843330,2225,2225,2225,2225,0
20230620,134700,26843330,2225,2225,2225,2225,0
20230620,134600,26843330,2225,2225,2225,2225,0
20230620,134500,26843330,2225,2225,2225,2225,0
20230620,134400,26843330,2225,2225,2225,2225,0
20230620,134300,26843330,2225,2225,2225,2225,0
20230620,134200,26843330,2225,2225,2225,2225,0
20230620,134100,26843330,2225,2225,2225,2225,0
20230620,134000,26843330,2225,2225,2225,2225,0
20230620,133900,26843330,2225,2225,2225,2225,0
20230620,133800,26843330,2225,2225,2225,2225,0
20230620,133700,26843330,2225,2225,2225,2225,0
20230620,133600,26843330,2225,2225,2225,2225,0
20230620,133500,26843330,2225,2225,2225,2225,0
20230620,133400,26843330,2225,2225,2225,2225,0
20230620,133300,26843330,2225,2225,2225,2225,49
20230620,133200,26734305,2225,2225,2225,2225,0
20230620,133100,26734305,2225,2225,2225,2225,200
20230620,133000,26289305,2225,2225,2225,2225,0
20230620,132900,26289305,2225,2225,2225,2225,200
20230620,132800,25844305,2225,2225,2225,2225,0
20230620,132700,25844305,2225,2225,2225,2225,200
20230620,132600,25399305,2225,2230,2230,2225,14
20230620,132500,25368135,2225,2225,2225,2225,0
20230620,132400,25368135,2225,2225,2225,2225,130
20230620,132300,25078885,2220,2220,2220,2220,0
20230620,132200,25078885,2220,2220,2220,2220,0
20230620,132100,25078885,2220,2220,2220,2220,0
20230620,132000,25078885,2220,2220,2220,2220,0
20230620,131900,25078885,2220,2220,2220,2220,0
20230620,131800,25078885,2220,2220,2220,2220,0
20230620,131700,25078885,2220,2220,2220,2220,0
20230620,131600,25078885,2220,2220,2220,2220,0
20230620,131500,25078885,2220,2220,2220,2220,0
20230620,131400,25078885,2220,2220,2220,2220,3
20230620,131300,25072225,2225,2225,2225,2225,0
20230620,131200,25072225,2225,2225,2225,2225,70
20230620,131100,24916475,2225,2225,2225,2225,0
20230620,131000,24916475,2225,2230,2230,2225,200
20230620,130900,24471460,2225,2225,2225,2225,0
20230620,130800,24471460,2225,2225,2225,2225,0
20230620,130700,24471460,2225,2225,2225,2225,200
20230620,130600,24026460,2225,2225,2225,2225,0
20230620,130500,24026460,2225,2225,2225,2225,200
20230620,130400,23581460,2225,2225,2225,2225,0
20230620,130300,23581460,2225,2225,2225,2225,0
20230620,130200,23581460,2225,2225,2225,2225,200
20230620,130100,23136460,2225,2225,2225,2225,9133
20230620,130000,2815535,2225,2225,2225,2225,1
20230620,125900,2813310,2220,2220,2220,2220,0
20230620,125800,2813310,2220,2220,2220,2220,0
20230620,125700,2813310,2220,2220,2220,2220,0
20230620,125600,2813310,2220,2220,2220,2220,1
20230620,125500,2811090,2225,2225,2225,2225,0
20230620,125400,2811090,2225,2225,2225,2225,0
20230620,125300,2811090,2225,2225,2225,2225,0
20230620,125200,2811090,2225,2225,2225,2225,0
20230620,125100,2811090,2225,2225,2225,2225,0
20230620,125000,2811090,2225,2225,2225,2225,0
20230620,124900,2811090,2225,2225,2225,2225,0
20230620,124800,2811090,2225,2225,2225,2225,0
20230620,124700,2811090,2225,2225,2225,2225,0
20230620,124600,2811090,2225,2225,2225,2225,0
20230620,124500,2811090,2225,2225,2225,2225,0
20230620,124400,2811090,2225,2225,2225,2225,0
20230620,124300,2811090,2225,2225,2225,2225,0
20230620,124200,2811090,2225,2225,2225,2225,0
20230620,124100,2811090,2225,2225,2225,2225,0
20230620,124000,2811090,2225,2225,2225,2225,0
20230620,123900,2811090,2225,2225,2225,2225,0
20230620,123800,2811090,2225,2225,2225,2225,0
20230620,123700,2811090,2225,2225,2225,2225,0
20230620,123600,2811090,2225,2225,2225,2225,0
20230620,123500,2811090,2225,2225,2225,2225,0
20230620,123400,2811090,2225,2225,2225,2225,0
20230620,123300,2811090,2225,2225,2225,2225,0
20230620,123200,2811090,2225,2225,2225,2225,0
20230620,123100,2811090,2225,2225,2225,2225,0
20230620,123000,2811090,2225,2225,2225,2225,0
20230620,122900,2811090,2225,2225,2225,2225,0
20230620,122800,2811090,2225,2225,2225,2225,0
20230620,122700,2811090,2225,2225,2225,2225,0
20230620,122600,2811090,2225,2225,2225,2225,0
20230620,122500,2811090,2225,2225,2225,2225,0
20230620,122400,2811090,2225,2225,2225,2225,0
20230620,122300,2811090,2225,2225,2225,2225,0
20230620,122200,2811090,2225,2225,2225,2225,0
20230620,122100,2811090,2225,2225,2225,2225,0
20230620,122000,2811090,2225,2225,2225,2225,0
20230620,121900,2811090,2225,2225,2225,2225,0
20230620,121800,2811090,2225,2225,2225,2225,0
20230620,121700,2811090,2225,2225,2225,2225,0
20230620,121600,2811090,2225,2225,2225,2225,0
20230620,121500,2811090,2225,2225,2225,2225,0
20230620,121400,2811090,2225,2225,2225,2225,0
20230620,121300,2811090,2225,2225,2225,2225,0
20230620,121200,2811090,2225,2225,2225,2225,0
20230620,121100,2811090,2225,2225,2225,2225,0
20230620,121000,2811090,2225,2225,2225,2225,0
20230620,120900,2811090,2225,2225,2225,2225,0
20230620,120800,2811090,2225,2225,2225,2225,0
20230620,120700,2811090,2225,2225,2225,2225,0
20230620,120600,2811090,2225,2225,2225,2225,0
20230620,120500,2811090,2225,2225,2225,2225,0
20230620,120400,2811090,2225,2225,2225,2225,0
20230620,120300,2811090,2225,2225,2225,2225,0
20230620,120200,2811090,2225,2225,2225,2225,0
20230620,120100,2811090,2225,2225,2225,2225,0
20230620,120000,2811090,2225,2225,2225,2225,0
20230620,115900,2811090,2225,2225,2225,2225,0
20230620,115800,2811090,2225,2225,2225,2225,0
20230620,115700,2811090,2225,2225,2225,2225,0
20230620,115600,2811090,2225,2225,2225,2225,0
20230620,115500,2811090,2225,2225,2225,2225,0
20230620,115400,2811090,2225,2225,2225,2225,0
20230620,115300,2811090,2225,2225,2225,2225,0
20230620,115200,2811090,2225,2225,2225,2225,0
20230620,115100,2811090,2225,2225,2225,2225,0
20230620,115000,2811090,2225,2225,2225,2225,0
20230620,114900,2811090,2225,2225,2225,2225,0
20230620,114800,2811090,2225,2225,2225,2225,0
20230620,114700,2811090,2225,2225,2225,2225,0
20230620,114600,2811090,2225,2225,2225,2225,0
20230620,114500,2811090,2225,2225,2225,2225,0
20230620,114400,2811090,2225,2225,2225,2225,0
20230620,114300,2811090,2225,2225,2225,2225,0
20230620,114200,2811090,2225,2225,2225,2225,0
20230620,114100,2811090,2225,2225,2225,2225,0
20230620,114000,2811090,2225,2225,2225,2225,0
20230620,113900,2811090,2225,2225,2225,2225,0
20230620,113800,2811090,2225,2225,2225,2225,0
20230620,113700,2811090,2225,2225,2225,2225,0
20230620,113600,2811090,2225,2225,2225,2225,0
20230620,113500,2811090,2225,2225,2225,2225,0
20230620,113400,2811090,2225,2225,2225,2225,0
20230620,113300,2811090,2225,2225,2225,2225,0
20230620,113200,2811090,2225,2225,2225,2225,0
20230620,113100,2811090,2225,2225,2225,2225,0
20230620,113000,2811090,2225,2225,2225,2225,0
20230620,112900,2811090,2225,2225,2225,2225,0
20230620,112800,2811090,2225,2225,2225,2225,0
20230620,112700,2811090,2225,2225,2225,2225,0
20230620,112600,2811090,2225,2225,2225,2225,0
20230620,112500,2811090,2225,2225,2225,2225,0
20230620,112400,2811090,2225,2225,2225,2225,0
20230620,112300,2811090,2225,2225,2225,2225,0
20230620,112200,2811090,2225,2225,2225,2225,0
20230620,112100,2811090,2225,2225,2225,2225,0
20230620,112000,2811090,2225,2225,2225,2225,0
20230620,111900,2811090,2225,2225,2225,2225,0
20230620,111800,2811090,2225,2225,2225,2225,0
20230620,111700,2811090,2225,2225,2225,2225,0
20230620,111600,2811090,2225,2225,2225,2225,0
20230620,111500,2811090,2225,2225,2225,2225,0
20230620,111400,2811090,2225,2225,2225,2225,0
20230620,111300,2811090,2225,2225,2225,2225,0
20230620,111200,2811090,2225,2225,2225,2225,100
20230620,111100,2588590,2225,2225,2225,2225,0
20230620,111000,2588590,2225,2225,2225,2225,0
20230620,110900,2588590,2225,2225,2225,2225,0
20230620,110800,2588590,2225,2225,2225,2225,0
20230620,110700,2588590,2225,2225,2225,2225,0
20230620,110600,2588590,2225,2225,2225,2225,0
20230620,110500,2588590,2225,2225,2225,2225,0
20230620,110400,2588590,2225,2225,2225,2225,0
20230620,110300,2588590,2225,2225,2225,2225,0
20230620,110200,2588590,2225,2225,2225,2225,0
20230620,110100,2588590,2225,2225,2225,2225,0
20230620,110000,2588590,2225,2225,2225,2225,0
20230620,105900,2588590,2225,2225,2225,2225,0
20230620,105800,2588590,2225,2225,2225,2225,0
20230620,105700,2588590,2225,2225,2225,2225,1
20230620,105600,2586365,2210,2210,2210,2210,0
20230620,105500,2586365,2210,2210,2210,2210,0
20230620,105400,2586365,2210,2210,2210,2210,0
20230620,105300,2586365,2210,2210,2210,2210,0
20230620,105200,2586365,2210,2210,2210,2210,0
20230620,105100,2586365,2210,2210,2210,2210,0
20230620,105000,2586365,2210,2210,2210,2210,0
20230620,104900,2586365,2210,2210,2210,2210,0
20230620,104800,2586365,2210,2210,2210,2210,0
20230620,104700,2586365,2210,2210,2210,2210,0
20230620,104600,2586365,2210,2210,2210,2210,0
20230620,104500,2586365,2210,2210,2210,2210,0
20230620,104400,2586365,2210,2210,2210,2210,0
20230620,104300,2586365,2210,2210,2210,2210,0
20230620,104200,2586365,2210,2210,2210,2210,0
20230620,104100,2586365,2210,2210,2210,2210,0
20230620,104000,2586365,2210,2210,2210,2210,0
20230620,103900,2586365,2210,2210,2210,2210,0
20230620,103800,2586365,2210,2210,2210,2210,0
20230620,103700,2586365,2210,2210,2210,2210,0
20230620,103600,2586365,2210,2210,2210,2210,0
20230620,103500,2586365,2210,2210,2210,2210,0
20230620,103400,2586365,2210,2210,2210,2210,0
20230620,103300,2586365,2210,2210,2210,2210,0
20230620,103200,2586365,2210,2210,2210,2210,0
20230620,103100,2586365,2210,2210,2210,2210,0
20230620,103000,2586365,2210,2210,2210,2210,0
20230620,102900,2586365,2210,2210,2210,2210,0
20230620,102800,2586365,2210,2210,2210,2210,0
20230620,102700,2586365,2210,2210,2210,2210,0
20230620,102600,2586365,2210,2210,2210,2210,0
20230620,102500,2586365,2210,2210,2210,2210,0
20230620,102400,2586365,2210,2210,2210,2210,0
20230620,102300,2586365,2210,2210,2210,2210,0
20230620,102200,2586365,2210,2210,2210,2210,0
20230620,102100,2586365,2210,2210,2210,2210,0
20230620,102000,2586365,2210,2210,2210,2210,0
20230620,101900,2586365,2210,2210,2210,2210,0
20230620,101800,2586365,2210,2210,2210,2210,0
20230620,101700,2586365,2210,2210,2210,2210,0
20230620,101600,2586365,2210,2210,2210,2210,0
20230620,101500,2586365,2210,2210,2210,2210,0
20230620,101400,2586365,2210,2210,2210,2210,0
20230620,101300,2586365,2210,2210,2210,2210,0
20230620,101200,2586365,2210,2210,2210,2210,0
20230620,101100,2586365,2210,2210,2210,2210,0
20230620,101000,2586365,2210,2210,2210,2210,0
20230620,100900,2586365,2210,2210,2210,2210,0
20230620,100800,2586365,2210,2210,2210,2210,0
20230620,100700,2586365,2210,2210,2210,2210,0
20230620,100600,2586365,2210,2210,2210,2210,0
20230620,100500,2586365,2210,2210,2210,2210,0
20230620,100400,2586365,2210,2210,2210,2210,0
20230620,100300,2586365,2210,2210,2210,2210,0
20230620,100200,2586365,2210,2210,2210,2210,0
20230620,100100,2586365,2210,2210,2210,2210,0
20230620,100000,2586365,2210,2210,2210,2210,0
20230620,095900,2586365,2210,2210,2210,2210,0
20230620,095800,2586365,2210,2210,2210,2210,0
20230620,095700,2586365,2210,2210,2210,2210,0
20230620,095600,2586365,2210,2210,2210,2210,0
20230620,095500,2586365,2210,2210,2210,2210,0
20230620,095400,2586365,2210,2210,2210,2210,0
20230620,095300,2586365,2210,2210,2210,2210,0
20230620,095200,2586365,2210,2210,2210,2210,0
20230620,095100,2586365,2210,2215,2215,2210,150
20230620,095000,2254840,2210,2210,2210,2210,0
20230620,094900,2254840,2210,2210,2210,2210,0
20230620,094800,2254840,2210,2210,2210,2210,0
20230620,094700,2254840,2210,2210,2210,2210,0
20230620,094600,2254840,2210,2210,2210,2210,0
20230620,094500,2254840,2210,2215,2215,2210,1000
20230620,094400,44490,2215,2215,2215,2215,0
20230620,094300,44490,2215,2215,2215,2215,0
20230620,094200,44490,2215,2215,2215,2215,0
20230620,094100,44490,2215,2215,2215,2215,0
20230620,094000,44490,2215,2215,2215,2215,0
20230620,093900,44490,2215,2215,2215,2215,0
20230620,093800,44490,2215,2215,2215,2215,0
20230620,093700,44490,2215,2215,2215,2215,0
20230620,093600,44490,2215,2215,2215,2215,1
20230620,093500,42275,2225,2225,2225,2225,18
20230620,093400,2225,2225,2225,2225,2225,0
20230620,093300,2225,2225,2225,2225,2225,0
20230620,093200,2225,2225,2225,2225,2225,0
20230620,093100,2225,2225,2225,2225,2225,0
20230620,093000,2225,2225,2225,2225,2225,0
20230620,092900,2225,2225,2225,2225,2225,0
20230620,092800,2225,2225,2225,2225,2225,0
20230620,092700,2225,2225,2225,2225,2225,0
20230620,092600,2225,2225,2225,2225,2225,0
20230620,092500,2225,2225,2225,2225,2225,0
20230620,092400,2225,2225,2225,2225,2225,0
20230620,092300,2225,2225,2225,2225,2225,0
20230620,092200,2225,2225,2225,2225,2225,0
20230620,092100,2225,2225,2225,2225,2225,0
20230620,092000,2225,2225,2225,2225,2225,0
20230620,091900,2225,2225,2225,2225,2225,0
20230620,091800,2225,2225,2225,2225,2225,0
20230620,091700,2225,2225,2225,2225,2225,0
20230620,091600,2225,2225,2225,2225,2225,0
20230620,091500,2225,2225,2225,2225,2225,0
20230620,091400,2225,2225,2225,2225,2225,0
20230620,091300,2225,2225,2225,2225,2225,0
20230620,091200,2225,2225,2225,2225,2225,1
20230620,091100,0,2225,2225,2225,2225,0
20230620,091000,0,2225,2225,2225,2225,0
20230620,090900,0,2225,2225,2225,2225,0
20230620,090800,0,2225,2225,2225,2225,0
20230620,090700,0,2225,2225,2225,2225,0
20230620,090600,0,2225,2225,2225,2225,0
20230620,090500,0,2225,2225,2225,2225,0
20230620,090400,0,2225,2225,2225,2225,0
20230620,090300,0,2225,2225,2225,2225,0
20230620,090200,0,2225,2225,2225,2225,0
20230620,090100,0,2225,2225,2225,2225,0
20230620,090000,0,2225,2225,2225,2225,0