KissMeData/080420/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,184100,165095010,3200,3200,3200,3200,3154
20230620,184000,165095010,3200,3200,3200,3200,0
20230620,183900,165095010,3200,3200,3200,3200,0
20230620,183800,165095010,3200,3200,3200,3200,0
20230620,183700,165095010,3200,3200,3200,3200,0
20230620,183600,165095010,3200,3200,3200,3200,0
20230620,183500,165095010,3200,3200,3200,3200,0
20230620,183400,165095010,3200,3200,3200,3200,0
20230620,183300,165095010,3200,3200,3200,3200,0
20230620,183200,165095010,3200,3200,3200,3200,0
20230620,183100,165095010,3200,3200,3200,3200,0
20230620,183000,165095010,3200,3200,3200,3200,0
20230620,182900,165095010,3200,3200,3200,3200,0
20230620,182800,165095010,3200,3200,3200,3200,0
20230620,182700,165095010,3200,3200,3200,3200,0
20230620,182600,165095010,3200,3200,3200,3200,0
20230620,182500,165095010,3200,3200,3200,3200,0
20230620,182400,165095010,3200,3200,3200,3200,0
20230620,182300,165095010,3200,3200,3200,3200,0
20230620,182200,165095010,3200,3200,3200,3200,0
20230620,182100,165095010,3200,3200,3200,3200,0
20230620,182000,165095010,3200,3200,3200,3200,0
20230620,181900,165095010,3200,3200,3200,3200,0
20230620,181800,165095010,3200,3200,3200,3200,0
20230620,181700,165095010,3200,3200,3200,3200,0
20230620,181600,165095010,3200,3200,3200,3200,0
20230620,181500,165095010,3200,3200,3200,3200,0
20230620,181400,165095010,3200,3200,3200,3200,0
20230620,181300,165095010,3200,3200,3200,3200,0
20230620,181200,165095010,3200,3200,3200,3200,0
20230620,181100,165095010,3200,3200,3200,3200,3154
20230620,181000,165095010,3200,3200,3200,3200,0
20230620,180900,165095010,3200,3200,3200,3200,0
20230620,180800,165095010,3200,3200,3200,3200,0
20230620,180700,165095010,3200,3200,3200,3200,0
20230620,180600,165095010,3200,3200,3200,3200,0
20230620,180500,165095010,3200,3200,3200,3200,0
20230620,180400,165095010,3200,3200,3200,3200,0
20230620,180300,165095010,3200,3200,3200,3200,0
20230620,180200,165095010,3200,3200,3200,3200,0
20230620,180100,165095010,3200,3200,3200,3200,0
20230620,180000,165095010,3200,3200,3200,3200,0
20230620,175900,165095010,3200,3200,3200,3200,0
20230620,175800,165095010,3200,3200,3200,3200,0
20230620,175700,165095010,3200,3200,3200,3200,0
20230620,175600,165095010,3200,3200,3200,3200,0
20230620,175500,165095010,3200,3200,3200,3200,0
20230620,175400,165095010,3200,3200,3200,3200,0
20230620,175300,165095010,3200,3200,3200,3200,0
20230620,175200,165095010,3200,3200,3200,3200,0
20230620,175100,165095010,3200,3200,3200,3200,0
20230620,175000,165095010,3200,3200,3200,3200,0
20230620,174900,165095010,3200,3200,3200,3200,0
20230620,174800,165095010,3200,3200,3200,3200,0
20230620,174700,165095010,3200,3200,3200,3200,0
20230620,174600,165095010,3200,3200,3200,3200,0
20230620,174500,165095010,3200,3200,3200,3200,0
20230620,174400,165095010,3200,3200,3200,3200,0
20230620,174300,165095010,3200,3200,3200,3200,0
20230620,174200,165095010,3200,3200,3200,3200,0
20230620,174100,165095010,3200,3200,3200,3200,3154
20230620,174000,165095010,3200,3200,3200,3200,0
20230620,173900,165095010,3200,3200,3200,3200,0
20230620,173800,165095010,3200,3200,3200,3200,0
20230620,173700,165095010,3200,3200,3200,3200,0
20230620,173600,165095010,3200,3200,3200,3200,0
20230620,173500,165095010,3200,3200,3200,3200,0
20230620,173400,165095010,3200,3200,3200,3200,0
20230620,173300,165095010,3200,3200,3200,3200,0
20230620,173200,165095010,3200,3200,3200,3200,0
20230620,173100,165095010,3200,3200,3200,3200,0
20230620,173000,165095010,3200,3200,3200,3200,0
20230620,172900,165095010,3200,3200,3200,3200,0
20230620,172800,165095010,3200,3200,3200,3200,0
20230620,172700,165095010,3200,3200,3200,3200,0
20230620,172600,165095010,3200,3200,3200,3200,0
20230620,172500,165095010,3200,3200,3200,3200,0
20230620,172400,165095010,3200,3200,3200,3200,0
20230620,172300,165095010,3200,3200,3200,3200,0
20230620,172200,165095010,3200,3200,3200,3200,0
20230620,172100,165095010,3200,3200,3200,3200,0
20230620,172000,165095010,3200,3200,3200,3200,0
20230620,171900,165095010,3200,3200,3200,3200,0
20230620,171800,165095010,3200,3200,3200,3200,0
20230620,171700,165095010,3200,3200,3200,3200,0
20230620,171600,165095010,3200,3200,3200,3200,0
20230620,171500,165095010,3200,3200,3200,3200,0
20230620,171400,165095010,3200,3200,3200,3200,0
20230620,171300,165095010,3200,3200,3200,3200,0
20230620,171200,165095010,3200,3200,3200,3200,0
20230620,171100,165095010,3200,3200,3200,3200,3154
20230620,171000,165095010,3200,3200,3200,3200,0
20230620,170900,165095010,3200,3200,3200,3200,0
20230620,170800,165095010,3200,3200,3200,3200,0
20230620,170700,165095010,3200,3200,3200,3200,0
20230620,170600,165095010,3200,3200,3200,3200,0
20230620,170500,165095010,3200,3200,3200,3200,0
20230620,170400,165095010,3200,3200,3200,3200,0
20230620,170300,165095010,3200,3200,3200,3200,0
20230620,170200,165095010,3200,3200,3200,3200,0
20230620,170100,165095010,3200,3200,3200,3200,0
20230620,170000,165095010,3200,3200,3200,3200,0
20230620,165900,165095010,3200,3200,3200,3200,0
20230620,165800,165095010,3200,3200,3200,3200,0
20230620,165700,165095010,3200,3200,3200,3200,0
20230620,165600,165095010,3200,3200,3200,3200,0
20230620,165500,165095010,3200,3200,3200,3200,0
20230620,165400,165095010,3200,3200,3200,3200,0
20230620,165300,165095010,3200,3200,3200,3200,0
20230620,165200,165095010,3200,3200,3200,3200,0
20230620,165100,165095010,3200,3200,3200,3200,0
20230620,165000,165095010,3200,3200,3200,3200,0
20230620,164900,165095010,3200,3200,3200,3200,0
20230620,164800,165095010,3200,3200,3200,3200,0
20230620,164700,165095010,3200,3200,3200,3200,0
20230620,164600,165095010,3200,3200,3200,3200,0
20230620,164500,165095010,3200,3200,3200,3200,0
20230620,164400,165095010,3200,3200,3200,3200,0
20230620,164300,165095010,3200,3200,3200,3200,0
20230620,164200,165095010,3200,3200,3200,3200,0
20230620,164100,165095010,3200,3200,3200,3200,3154
20230620,164000,165095010,3200,3200,3200,3200,0
20230620,163900,165095010,3200,3200,3200,3200,0
20230620,163800,165095010,3200,3200,3200,3200,0
20230620,163700,165095010,3200,3200,3200,3200,0
20230620,163600,165095010,3200,3200,3200,3200,0
20230620,163500,165095010,3200,3200,3200,3200,0
20230620,163400,165095010,3200,3200,3200,3200,0
20230620,163300,165095010,3200,3200,3200,3200,0
20230620,163200,165095010,3200,3200,3200,3200,0
20230620,163100,165095010,3200,3200,3200,3200,0
20230620,163000,165095010,3200,3200,3200,3200,0
20230620,162900,165095010,3200,3200,3200,3200,0
20230620,162800,165095010,3200,3200,3200,3200,0
20230620,162700,165095010,3200,3200,3200,3200,0
20230620,162600,165095010,3200,3200,3200,3200,0
20230620,162500,165095010,3200,3200,3200,3200,0
20230620,162400,165095010,3200,3200,3200,3200,0
20230620,162300,165095010,3200,3200,3200,3200,0
20230620,162200,165095010,3200,3200,3200,3200,0
20230620,162100,165095010,3200,3200,3200,3200,0
20230620,162000,165095010,3200,3200,3200,3200,0
20230620,161900,165095010,3200,3200,3200,3200,0
20230620,161800,165095010,3200,3200,3200,3200,0
20230620,161700,165095010,3200,3200,3200,3200,0
20230620,161600,165095010,3200,3200,3200,3200,0
20230620,161500,165095010,3200,3200,3200,3200,0
20230620,161400,165095010,3200,3200,3200,3200,0
20230620,161300,165095010,3200,3200,3200,3200,0
20230620,161200,165095010,3200,3200,3200,3200,0
20230620,161100,165095010,3200,3200,3200,3200,3154
20230620,161000,165095010,3200,3200,3200,3200,0
20230620,160900,165095010,3200,3200,3200,3200,0
20230620,160800,165095010,3200,3200,3200,3200,0
20230620,160700,165095010,3200,3200,3200,3200,0
20230620,160600,165095010,3200,3200,3200,3200,0
20230620,160500,165095010,3200,3200,3200,3200,0
20230620,160400,165095010,3200,3200,3200,3200,0
20230620,160300,165095010,3200,3200,3200,3200,0
20230620,160200,165095010,3200,3200,3200,3200,0
20230620,160100,165095010,3200,3200,3200,3200,0
20230620,160000,165095010,3200,3200,3200,3200,0
20230620,155900,165095010,3200,3200,3200,3200,0
20230620,155800,165095010,3200,3200,3200,3200,0
20230620,155700,165095010,3200,3200,3200,3200,0
20230620,155600,165095010,3200,3200,3200,3200,0
20230620,155500,165095010,3200,3200,3200,3200,0
20230620,155400,165095010,3200,3200,3200,3200,0
20230620,155300,165095010,3200,3200,3200,3200,0
20230620,155200,165095010,3200,3200,3200,3200,0
20230620,155100,165095010,3200,3200,3200,3200,0
20230620,155000,165095010,3200,3200,3200,3200,0
20230620,154900,165095010,3200,3200,3200,3200,0
20230620,154800,165095010,3200,3200,3200,3200,0
20230620,154700,165095010,3200,3200,3200,3200,0
20230620,154600,165095010,3200,3200,3200,3200,0
20230620,154500,165095010,3200,3200,3200,3200,0
20230620,154400,165095010,3200,3200,3200,3200,0
20230620,154300,165095010,3200,3200,3200,3200,0
20230620,154200,165095010,3200,3200,3200,3200,0
20230620,154100,165095010,3200,3200,3200,3200,3154
20230620,154000,165095010,3200,3200,3200,3200,0
20230620,153900,165095010,3200,3200,3200,3200,0
20230620,153800,165095010,3200,3200,3200,3200,0
20230620,153700,165095010,3200,3200,3200,3200,0
20230620,153600,165095010,3200,3200,3200,3200,0
20230620,153500,165095010,3200,3200,3200,3200,0
20230620,153400,165095010,3200,3200,3200,3200,0
20230620,153300,165095010,3200,3200,3200,3200,0
20230620,153200,165095010,3200,3200,3200,3200,0
20230620,153100,165095010,3200,3200,3200,3200,0
20230620,153000,165095010,3200,3200,3200,3200,3154
20230620,152900,155002210,3225,3225,3225,3225,0
20230620,152800,155002210,3225,3225,3225,3225,0
20230620,152700,155002210,3225,3225,3225,3225,0
20230620,152600,155002210,3225,3225,3225,3225,0
20230620,152500,155002210,3225,3225,3225,3225,0
20230620,152400,155002210,3225,3225,3225,3225,0
20230620,152300,155002210,3225,3225,3225,3225,0
20230620,152200,155002210,3225,3225,3225,3225,0
20230620,152100,155002210,3225,3225,3225,3225,0
20230620,152000,155002210,3225,3225,3225,3225,0
20230620,151900,155002210,3225,3225,3225,3225,0
20230620,151800,155002210,3225,3245,3245,3225,41
20230620,151700,154869390,3250,3250,3250,3250,0
20230620,151600,154869390,3250,3250,3250,3250,252
20230620,151500,154050390,3250,3250,3250,3250,1188
20230620,151400,150189390,3220,3220,3220,3220,85
20230620,151300,149915690,3225,3225,3225,3225,4
20230620,151200,149902790,3230,3210,3310,3190,9174
20230620,151100,120192640,3190,3190,3190,3190,5
20230620,151000,120176690,3185,3185,3185,3185,0
20230620,150900,120176690,3185,3185,3185,3185,0
20230620,150800,120176690,3185,3185,3185,3185,0
20230620,150700,120176690,3185,3185,3185,3185,0
20230620,150600,120176690,3185,3185,3185,3185,0
20230620,150500,120176690,3185,3185,3185,3185,0
20230620,150400,120176690,3185,3190,3190,3185,236
20230620,150300,119424980,3185,3185,3185,3185,0
20230620,150200,119424980,3185,3185,3185,3185,0
20230620,150100,119424980,3185,3195,3195,3185,2917
20230620,150000,110113960,3200,3200,3200,3200,0
20230620,145900,110113960,3200,3200,3200,3200,0
20230620,145800,110113960,3200,3200,3200,3200,0
20230620,145700,110113960,3200,3200,3200,3200,55
20230620,145600,109937960,3200,3200,3200,3200,0
20230620,145500,109937960,3200,3200,3200,3200,829
20230620,145400,107285160,3195,3195,3195,3195,0
20230620,145300,107285160,3195,3195,3195,3195,294
20230620,145200,106345830,3210,3210,3210,3210,50
20230620,145100,106185330,3210,3210,3210,3210,0
20230620,145000,106185330,3210,3210,3210,3210,16
20230620,144900,106133970,3195,3195,3195,3195,0
20230620,144800,106133970,3195,3195,3195,3195,0
20230620,144700,106133970,3195,3195,3195,3195,0
20230620,144600,106133970,3195,3195,3195,3195,300
20230620,144500,105175470,3190,3190,3190,3190,0
20230620,144400,105175470,3190,3190,3190,3190,0
20230620,144300,105175470,3190,3190,3190,3190,0
20230620,144200,105175470,3190,3190,3190,3190,0
20230620,144100,105175470,3190,3190,3190,3190,28
20230620,144000,105086150,3185,3185,3185,3185,0
20230620,143900,105086150,3185,3190,3190,3185,1000
20230620,143800,101897395,3190,3190,3190,3190,1
20230620,143700,101894205,3185,3200,3200,3185,4300
20230620,143600,88161795,3215,3215,3215,3215,0
20230620,143500,88161795,3215,3215,3215,3215,0
20230620,143400,88161795,3215,3215,3215,3215,0
20230620,143300,88161795,3215,3215,3215,3215,300
20230620,143200,87197295,3215,3215,3215,3215,0
20230620,143100,87197295,3215,3215,3215,3215,76
20230620,143000,86952955,3215,3215,3215,3215,624
20230620,142900,84946795,3205,3205,3205,3205,0
20230620,142800,84946795,3205,3205,3205,3205,0
20230620,142700,84946795,3205,3205,3205,3205,1
20230620,142600,84943590,3200,3200,3200,3200,0
20230620,142500,84943590,3200,3200,3200,3200,0
20230620,142400,84943590,3200,3200,3200,3200,0
20230620,142300,84943590,3200,3200,3200,3200,0
20230620,142200,84943590,3200,3200,3200,3200,0
20230620,142100,84943590,3200,3200,3200,3200,0
20230620,142000,84943590,3200,3200,3200,3200,0
20230620,141900,84943590,3200,3200,3200,3200,0
20230620,141800,84943590,3200,3200,3200,3200,0
20230620,141700,84943590,3200,3200,3200,3200,0
20230620,141600,84943590,3200,3200,3200,3200,0
20230620,141500,84943590,3200,3200,3200,3200,0
20230620,141400,84943590,3200,3200,3200,3200,0
20230620,141300,84943590,3200,3200,3200,3200,0
20230620,141200,84943590,3200,3200,3200,3200,0
20230620,141100,84943590,3200,3200,3200,3200,0
20230620,141000,84943590,3200,3200,3200,3200,0
20230620,140900,84943590,3200,3200,3200,3200,0
20230620,140800,84943590,3200,3200,3200,3200,0
20230620,140700,84943590,3200,3200,3200,3200,190
20230620,140600,84335590,3210,3210,3210,3210,5
20230620,140500,84319540,3210,3210,3210,3210,0
20230620,140400,84319540,3210,3210,3210,3210,0
20230620,140300,84319540,3210,3210,3210,3210,0
20230620,140200,84319540,3210,3210,3210,3210,5
20230620,140100,84303490,3215,3215,3215,3215,0
20230620,140000,84303490,3215,3215,3215,3215,0
20230620,135900,84303490,3215,3215,3215,3215,0
20230620,135800,84303490,3215,3215,3215,3215,0
20230620,135700,84303490,3215,3215,3215,3215,0
20230620,135600,84303490,3215,3215,3215,3215,0
20230620,135500,84303490,3215,3215,3215,3215,0
20230620,135400,84303490,3215,3215,3215,3215,1
20230620,135300,84300275,3210,3210,3210,3210,0
20230620,135200,84300275,3210,3210,3210,3210,0
20230620,135100,84300275,3210,3210,3210,3210,0
20230620,135000,84300275,3210,3210,3210,3210,0
20230620,134900,84300275,3210,3210,3210,3210,0
20230620,134800,84300275,3210,3210,3210,3210,0
20230620,134700,84300275,3210,3210,3210,3210,0
20230620,134600,84300275,3210,3210,3210,3210,0
20230620,134500,84300275,3210,3210,3210,3210,0
20230620,134400,84300275,3210,3210,3210,3210,0
20230620,134300,84300275,3210,3210,3210,3210,0
20230620,134200,84300275,3210,3210,3210,3210,0
20230620,134100,84300275,3210,3210,3210,3210,37
20230620,134000,84181505,3200,3200,3200,3200,0
20230620,133900,84181505,3200,3200,3200,3200,20
20230620,133800,84117505,3210,3210,3210,3210,0
20230620,133700,84117505,3210,3210,3210,3210,0
20230620,133600,84117505,3210,3210,3210,3210,0
20230620,133500,84117505,3210,3210,3210,3210,0
20230620,133400,84117505,3210,3210,3210,3210,0
20230620,133300,84117505,3210,3210,3210,3210,0
20230620,133200,84117505,3210,3210,3210,3210,1
20230620,133100,84114295,3200,3200,3200,3200,0
20230620,133000,84114295,3200,3200,3200,3200,7
20230620,132900,84091895,3200,3200,3200,3200,32
20230620,132800,83989495,3210,3205,3210,3205,1000
20230620,132700,80779535,3205,3205,3205,3205,0
20230620,132600,80779535,3205,3200,3205,3200,214
20230620,132500,80094730,3205,3205,3205,3205,0
20230620,132400,80094730,3205,3205,3205,3205,0
20230620,132300,80094730,3205,3205,3205,3205,14
20230620,132200,80049860,3210,3210,3210,3210,0
20230620,132100,80049860,3210,3210,3210,3210,5
20230620,132000,80033810,3205,3205,3205,3205,0
20230620,131900,80033810,3205,3205,3205,3205,0
20230620,131800,80033810,3205,3205,3205,3205,1
20230620,131700,80030605,3200,3200,3200,3200,0
20230620,131600,80030605,3200,3200,3200,3200,0
20230620,131500,80030605,3200,3200,3200,3200,0
20230620,131400,80030605,3200,3200,3200,3200,0
20230620,131300,80030605,3200,3200,3200,3200,0
20230620,131200,80030605,3200,3205,3205,3200,500
20230620,131100,78430575,3215,3215,3215,3215,0
20230620,131000,78430575,3215,3215,3215,3215,0
20230620,130900,78430575,3215,3215,3215,3215,0
20230620,130800,78430575,3215,3215,3215,3215,7
20230620,130700,78408070,3200,3200,3200,3200,0
20230620,130600,78408070,3200,3200,3200,3200,0
20230620,130500,78408070,3200,3200,3200,3200,0
20230620,130400,78408070,3200,3200,3200,3200,0
20230620,130300,78408070,3200,3200,3200,3200,0
20230620,130200,78408070,3200,3200,3200,3200,0
20230620,130100,78408070,3200,3200,3200,3200,0
20230620,130000,78408070,3200,3200,3200,3200,0
20230620,125900,78408070,3200,3200,3200,3200,0
20230620,125800,78408070,3200,3200,3200,3200,0
20230620,125700,78408070,3200,3200,3200,3200,0
20230620,125600,78408070,3200,3200,3200,3200,0
20230620,125500,78408070,3200,3200,3200,3200,0
20230620,125400,78408070,3200,3200,3200,3200,0
20230620,125300,78408070,3200,3200,3200,3200,0
20230620,125200,78408070,3200,3200,3200,3200,0
20230620,125100,78408070,3200,3200,3200,3200,0
20230620,125000,78408070,3200,3200,3200,3200,0
20230620,124900,78408070,3200,3200,3200,3200,0
20230620,124800,78408070,3200,3200,3200,3200,0
20230620,124700,78408070,3200,3200,3200,3200,0
20230620,124600,78408070,3200,3200,3200,3200,1116
20230620,124500,74836870,3200,3200,3200,3200,0
20230620,124400,74836870,3200,3200,3200,3200,0
20230620,124300,74836870,3200,3200,3200,3200,0
20230620,124200,74836870,3200,3200,3200,3200,0
20230620,124100,74836870,3200,3200,3200,3200,0
20230620,124000,74836870,3200,3200,3200,3200,0
20230620,123900,74836870,3200,3200,3200,3200,0
20230620,123800,74836870,3200,3200,3200,3200,1
20230620,123700,74833670,3200,3200,3200,3200,0
20230620,123600,74833670,3200,3200,3200,3200,0
20230620,123500,74833670,3200,3200,3200,3200,0
20230620,123400,74833670,3200,3200,3200,3200,0
20230620,123300,74833670,3200,3200,3200,3200,0
20230620,123200,74833670,3200,3200,3200,3200,3
20230620,123100,74824070,3200,3200,3200,3200,97
20230620,123000,74513670,3200,3200,3200,3200,32
20230620,122900,74411270,3200,3205,3205,3200,1231
20230620,122800,70470645,3205,3205,3205,3205,0
20230620,122700,70470645,3205,3205,3205,3205,0
20230620,122600,70470645,3205,3205,3205,3205,0
20230620,122500,70470645,3205,3205,3205,3205,84
20230620,122400,70201425,3205,3205,3205,3205,53
20230620,122300,70031560,3205,3205,3205,3205,0
20230620,122200,70031560,3205,3205,3205,3205,0
20230620,122100,70031560,3205,3205,3205,3205,0
20230620,122000,70031560,3205,3205,3205,3205,0
20230620,121900,70031560,3205,3205,3205,3205,0
20230620,121800,70031560,3205,3205,3205,3205,131
20230620,121700,69611705,3210,3210,3210,3210,0
20230620,121600,69611705,3210,3210,3210,3210,0
20230620,121500,69611705,3210,3210,3210,3210,0
20230620,121400,69611705,3210,3210,3210,3210,0
20230620,121300,69611705,3210,3210,3210,3210,0
20230620,121200,69611705,3210,3210,3210,3210,0
20230620,121100,69611705,3210,3210,3210,3210,103
20230620,121000,69281075,3210,3210,3210,3210,0
20230620,120900,69281075,3210,3210,3210,3210,0
20230620,120800,69281075,3210,3210,3210,3210,0
20230620,120700,69281075,3210,3210,3210,3210,0
20230620,120600,69281075,3210,3210,3210,3210,0
20230620,120500,69281075,3210,3210,3210,3210,0
20230620,120400,69281075,3210,3210,3210,3210,0
20230620,120300,69281075,3210,3210,3210,3210,0
20230620,120200,69281075,3210,3210,3210,3210,0
20230620,120100,69281075,3210,3210,3210,3210,0
20230620,120000,69281075,3210,3210,3210,3210,0
20230620,115900,69281075,3210,3210,3210,3210,0
20230620,115800,69281075,3210,3210,3210,3210,0
20230620,115700,69281075,3210,3210,3210,3210,0
20230620,115600,69281075,3210,3210,3210,3210,0
20230620,115500,69281075,3210,3210,3210,3210,0
20230620,115400,69281075,3210,3210,3210,3210,133
20230620,115300,68854145,3210,3210,3210,3210,0
20230620,115200,68854145,3210,3210,3210,3210,0
20230620,115100,68854145,3210,3210,3210,3210,0
20230620,115000,68854145,3210,3210,3210,3210,0
20230620,114900,68854145,3210,3210,3210,3210,0
20230620,114800,68854145,3210,3210,3210,3210,0
20230620,114700,68854145,3210,3215,3215,3210,626
20230620,114600,66841560,3220,3220,3220,3220,0
20230620,114500,66841560,3220,3220,3220,3220,0
20230620,114400,66841560,3220,3220,3220,3220,0
20230620,114300,66841560,3220,3220,3220,3220,0
20230620,114200,66841560,3220,3220,3220,3220,0
20230620,114100,66841560,3220,3220,3220,3220,33
20230620,114000,66735300,3225,3225,3225,3225,0
20230620,113900,66735300,3225,3225,3225,3225,0
20230620,113800,66735300,3225,3225,3225,3225,8
20230620,113700,66709500,3225,3225,3225,3225,427
20230620,113600,65332425,3225,3225,3225,3225,0
20230620,113500,65332425,3225,3225,3225,3225,28
20230620,113400,65242125,3225,3225,3225,3225,0
20230620,113300,65242125,3225,3225,3225,3225,3
20230620,113200,65232450,3225,3225,3225,3225,0
20230620,113100,65232450,3225,3225,3225,3225,0
20230620,113000,65232450,3225,3225,3225,3225,4
20230620,112900,65219550,3225,3225,3225,3225,0
20230620,112800,65219550,3225,3225,3225,3225,8
20230620,112700,65193750,3210,3210,3210,3210,0
20230620,112600,65193750,3210,3210,3210,3210,41
20230620,112500,65062140,3210,3210,3210,3210,0
20230620,112400,65062140,3210,3210,3210,3210,0
20230620,112300,65062140,3210,3210,3210,3210,0
20230620,112200,65062140,3210,3210,3210,3210,0
20230620,112100,65062140,3210,3220,3220,3210,253
20230620,112000,64249560,3210,3210,3210,3210,0
20230620,111900,64249560,3210,3210,3210,3210,0
20230620,111800,64249560,3210,3210,3210,3210,120
20230620,111700,63864360,3210,3210,3210,3210,0
20230620,111600,63864360,3210,3215,3215,3210,120
20230620,111500,63478565,3215,3215,3215,3215,0
20230620,111400,63478565,3215,3215,3215,3215,1
20230620,111300,63475350,3225,3225,3225,3225,0
20230620,111200,63475350,3225,3225,3225,3225,0
20230620,111100,63475350,3225,3225,3225,3225,0
20230620,111000,63475350,3225,3225,3225,3225,0
20230620,110900,63475350,3225,3225,3225,3225,0
20230620,110800,63475350,3225,3225,3225,3225,0
20230620,110700,63475350,3225,3225,3225,3225,0
20230620,110600,63475350,3225,3225,3225,3225,0
20230620,110500,63475350,3225,3225,3225,3225,0
20230620,110400,63475350,3225,3225,3225,3225,0
20230620,110300,63475350,3225,3225,3225,3225,0
20230620,110200,63475350,3225,3225,3225,3225,0
20230620,110100,63475350,3225,3225,3225,3225,0
20230620,110000,63475350,3225,3225,3225,3225,0
20230620,105900,63475350,3225,3225,3225,3225,0
20230620,105800,63475350,3225,3225,3225,3225,0
20230620,105700,63475350,3225,3225,3225,3225,0
20230620,105600,63475350,3225,3225,3225,3225,0
20230620,105500,63475350,3225,3225,3225,3225,0
20230620,105400,63475350,3225,3225,3225,3225,0
20230620,105300,63475350,3225,3225,3225,3225,0
20230620,105200,63475350,3225,3225,3225,3225,1271
20230620,105100,59376375,3230,3225,3230,3225,660
20230620,105000,57247870,3225,3225,3225,3225,0
20230620,104900,57247870,3225,3225,3225,3225,0
20230620,104800,57247870,3225,3225,3225,3225,0
20230620,104700,57247870,3225,3225,3225,3225,0
20230620,104600,57247870,3225,3225,3225,3225,0
20230620,104500,57247870,3225,3225,3225,3225,0
20230620,104400,57247870,3225,3225,3225,3225,8
20230620,104300,57222070,3230,3230,3230,3230,3066
20230620,104200,47318890,3230,3230,3230,3230,100
20230620,104100,46995890,3240,3240,3240,3240,462
20230620,104000,45499010,3240,3240,3240,3240,16
20230620,103900,45447170,3240,3225,3240,3225,1757
20230620,103800,39765290,3220,3220,3220,3220,279
20230620,103700,38866910,3220,3220,3220,3220,5
20230620,103600,38850810,3220,3220,3220,3220,0
20230620,103500,38850810,3220,3220,3220,3220,0
20230620,103400,38850810,3220,3220,3220,3215,41
20230620,103300,38718940,3220,3220,3220,3220,0
20230620,103200,38718940,3220,3220,3220,3220,100
20230620,103100,38396940,3220,3220,3220,3220,0
20230620,103000,38396940,3220,3220,3220,3220,0
20230620,102900,38396940,3220,3220,3220,3220,123
20230620,102800,38000880,3220,3220,3220,3220,132
20230620,102700,37575840,3220,3220,3220,3220,4
20230620,102600,37562960,3210,3210,3210,3210,0
20230620,102500,37562960,3210,3210,3210,3210,0
20230620,102400,37562960,3210,3210,3210,3210,0
20230620,102300,37562960,3210,3210,3210,3210,0
20230620,102200,37562960,3210,3210,3210,3210,0
20230620,102100,37562960,3210,3220,3220,3210,314
20230620,102000,36553470,3220,3220,3220,3220,121
20230620,101900,36163850,3225,3225,3225,3225,0
20230620,101800,36163850,3225,3200,3225,3200,1120
20230620,101700,32566225,3200,3200,3200,3200,0
20230620,101600,32566225,3200,3200,3200,3200,281
20230620,101500,31667025,3200,3200,3200,3200,0
20230620,101400,31667025,3200,3200,3200,3200,730
20230620,101300,29331025,3200,3200,3200,3200,60
20230620,101200,29139025,3190,3190,3190,3190,88
20230620,101100,28858305,3190,3190,3190,3190,45
20230620,101000,28714755,3190,3190,3190,3190,0
20230620,100900,28714755,3190,3190,3190,3190,0
20230620,100800,28714755,3190,3190,3190,3190,0
20230620,100700,28714755,3190,3190,3190,3190,0
20230620,100600,28714755,3190,3190,3190,3190,0
20230620,100500,28714755,3190,3190,3190,3190,0
20230620,100400,28714755,3190,3190,3190,3190,0
20230620,100300,28714755,3190,3190,3190,3190,0
20230620,100200,28714755,3190,3190,3190,3190,0
20230620,100100,28714755,3190,3190,3190,3190,0
20230620,100000,28714755,3190,3190,3190,3190,29
20230620,095900,28622245,3190,3190,3190,3190,0
20230620,095800,28622245,3190,3190,3190,3190,0
20230620,095700,28622245,3190,3190,3190,3190,0
20230620,095600,28622245,3190,3195,3195,3190,430
20230620,095500,27250030,3200,3200,3200,3200,0
20230620,095400,27250030,3200,3200,3200,3200,0
20230620,095300,27250030,3200,3200,3200,3200,0
20230620,095200,27250030,3200,3200,3200,3200,0
20230620,095100,27250030,3200,3200,3200,3200,0
20230620,095000,27250030,3200,3200,3200,3200,0
20230620,094900,27250030,3200,3200,3200,3200,143
20230620,094800,26792430,3200,3195,3200,3195,945
20230620,094700,23772940,3190,3190,3190,3190,0
20230620,094600,23772940,3190,3190,3190,3190,0
20230620,094500,23772940,3190,3190,3190,3190,312
20230620,094400,22777660,3190,3190,3190,3190,0
20230620,094300,22777660,3190,3190,3190,3190,0
20230620,094200,22777660,3190,3190,3190,3190,1504
20230620,094100,17979900,3195,3195,3195,3195,0
20230620,094000,17979900,3195,3195,3195,3195,0
20230620,093900,17979900,3195,3195,3195,3195,5
20230620,093800,17963925,3195,3195,3195,3195,0
20230620,093700,17963925,3195,3195,3195,3195,0
20230620,093600,17963925,3195,3195,3195,3195,0
20230620,093500,17963925,3195,3195,3195,3195,111
20230620,093400,17609280,3195,3195,3195,3195,0
20230620,093300,17609280,3195,3195,3195,3195,0
20230620,093200,17609280,3195,3195,3195,3195,33
20230620,093100,17503845,3195,3195,3195,3195,0
20230620,093000,17503845,3195,3195,3195,3195,285
20230620,092900,16593270,3200,3200,3200,3200,0
20230620,092800,16593270,3200,3200,3200,3200,329
20230620,092700,15540470,3200,3200,3200,3200,0
20230620,092600,15540470,3200,3200,3200,3200,0
20230620,092500,15540470,3200,3200,3200,3200,0
20230620,092400,15540470,3200,3200,3200,3200,0
20230620,092300,15540470,3200,3200,3200,3200,310
20230620,092200,14548470,3200,3200,3200,3200,0
20230620,092100,14548470,3200,3200,3200,3200,0
20230620,092000,14548470,3200,3200,3200,3200,0
20230620,091900,14548470,3200,3200,3200,3200,230
20230620,091800,13812470,3200,3200,3200,3200,0
20230620,091700,13812470,3200,3200,3200,3200,0
20230620,091600,13812470,3200,3200,3200,3200,0
20230620,091500,13812470,3200,3200,3200,3200,0
20230620,091400,13812470,3200,3205,3205,3200,10
20230620,091300,13780445,3205,3205,3205,3205,0
20230620,091200,13780445,3205,3205,3205,3205,0
20230620,091100,13780445,3205,3195,3205,3195,3
20230620,091000,13770840,3205,3205,3205,3205,0
20230620,090900,13770840,3205,3205,3205,3205,0
20230620,090800,13770840,3205,3205,3205,3205,0
20230620,090700,13770840,3205,3205,3205,3205,0
20230620,090600,13770840,3205,3205,3205,3205,0
20230620,090500,13770840,3205,3205,3205,3205,0
20230620,090400,13770840,3205,3205,3205,3205,0
20230620,090300,13770840,3205,3205,3205,3205,427
20230620,090200,12402305,3185,3185,3185,3185,0
20230620,090100,12402305,3185,3200,3200,3185,175
20230620,090000,11842320,3180,3180,3180,3180,3724