KissMeData/002320/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,200700,205577640,19920,19920,19920,19920,1640
20230615,200600,205577640,19920,19920,19920,19920,0
20230615,200500,205577640,19920,19920,19920,19920,0
20230615,200400,205577640,19920,19920,19920,19920,0
20230615,200300,205577640,19920,19920,19920,19920,0
20230615,200200,205577640,19920,19920,19920,19920,0
20230615,200100,205577640,19920,19920,19920,19920,0
20230615,200000,205577640,19920,19920,19920,19920,0
20230615,195900,205577640,19920,19920,19920,19920,0
20230615,195800,205577640,19920,19920,19920,19920,0
20230615,195700,205577640,19920,19920,19920,19920,0
20230615,195600,205577640,19920,19920,19920,19920,0
20230615,195500,205577640,19920,19920,19920,19920,0
20230615,195400,205577640,19920,19920,19920,19920,0
20230615,195300,205577640,19920,19920,19920,19920,0
20230615,195200,205577640,19920,19920,19920,19920,0
20230615,195100,205577640,19920,19920,19920,19920,0
20230615,195000,205577640,19920,19920,19920,19920,0
20230615,194900,205577640,19920,19920,19920,19920,0
20230615,194800,205577640,19920,19920,19920,19920,0
20230615,194700,205577640,19920,19920,19920,19920,0
20230615,194600,205577640,19920,19920,19920,19920,0
20230615,194500,205577640,19920,19920,19920,19920,0
20230615,194400,205577640,19920,19920,19920,19920,0
20230615,194300,205577640,19920,19920,19920,19920,0
20230615,194200,205577640,19920,19920,19920,19920,0
20230615,194100,205577640,19920,19920,19920,19920,0
20230615,194000,205577640,19920,19920,19920,19920,0
20230615,193900,205577640,19920,19920,19920,19920,0
20230615,193800,205577640,19920,19920,19920,19920,0
20230615,193700,205577640,19920,19920,19920,19920,1640
20230615,193600,205577640,19920,19920,19920,19920,0
20230615,193500,205577640,19920,19920,19920,19920,0
20230615,193400,205577640,19920,19920,19920,19920,0
20230615,193300,205577640,19920,19920,19920,19920,0
20230615,193200,205577640,19920,19920,19920,19920,0
20230615,193100,205577640,19920,19920,19920,19920,0
20230615,193000,205577640,19920,19920,19920,19920,0
20230615,192900,205577640,19920,19920,19920,19920,0
20230615,192800,205577640,19920,19920,19920,19920,0
20230615,192700,205577640,19920,19920,19920,19920,0
20230615,192600,205577640,19920,19920,19920,19920,0
20230615,192500,205577640,19920,19920,19920,19920,0
20230615,192400,205577640,19920,19920,19920,19920,0
20230615,192300,205577640,19920,19920,19920,19920,0
20230615,192200,205577640,19920,19920,19920,19920,0
20230615,192100,205577640,19920,19920,19920,19920,0
20230615,192000,205577640,19920,19920,19920,19920,0
20230615,191900,205577640,19920,19920,19920,19920,0
20230615,191800,205577640,19920,19920,19920,19920,0
20230615,191700,205577640,19920,19920,19920,19920,0
20230615,191600,205577640,19920,19920,19920,19920,0
20230615,191500,205577640,19920,19920,19920,19920,0
20230615,191400,205577640,19920,19920,19920,19920,0
20230615,191300,205577640,19920,19920,19920,19920,0
20230615,191200,205577640,19920,19920,19920,19920,0
20230615,191100,205577640,19920,19920,19920,19920,0
20230615,191000,205577640,19920,19920,19920,19920,0
20230615,190900,205577640,19920,19920,19920,19920,0
20230615,190800,205577640,19920,19920,19920,19920,0
20230615,190700,205577640,19920,19920,19920,19920,1640
20230615,190600,205577640,19920,19920,19920,19920,0
20230615,190500,205577640,19920,19920,19920,19920,0
20230615,190400,205577640,19920,19920,19920,19920,0
20230615,190300,205577640,19920,19920,19920,19920,0
20230615,190200,205577640,19920,19920,19920,19920,0
20230615,190100,205577640,19920,19920,19920,19920,0
20230615,190000,205577640,19920,19920,19920,19920,0
20230615,185900,205577640,19920,19920,19920,19920,0
20230615,185800,205577640,19920,19920,19920,19920,0
20230615,185700,205577640,19920,19920,19920,19920,0
20230615,185600,205577640,19920,19920,19920,19920,0
20230615,185500,205577640,19920,19920,19920,19920,0
20230615,185400,205577640,19920,19920,19920,19920,0
20230615,185300,205577640,19920,19920,19920,19920,0
20230615,185200,205577640,19920,19920,19920,19920,0
20230615,185100,205577640,19920,19920,19920,19920,0
20230615,185000,205577640,19920,19920,19920,19920,0
20230615,184900,205577640,19920,19920,19920,19920,0
20230615,184800,205577640,19920,19920,19920,19920,0
20230615,184700,205577640,19920,19920,19920,19920,0
20230615,184600,205577640,19920,19920,19920,19920,0
20230615,184500,205577640,19920,19920,19920,19920,0
20230615,184400,205577640,19920,19920,19920,19920,0
20230615,184300,205577640,19920,19920,19920,19920,0
20230615,184200,205577640,19920,19920,19920,19920,0
20230615,184100,205577640,19920,19920,19920,19920,0
20230615,184000,205577640,19920,19920,19920,19920,0
20230615,183900,205577640,19920,19920,19920,19920,0
20230615,183800,205577640,19920,19920,19920,19920,0
20230615,183700,205577640,19920,19920,19920,19920,1640
20230615,183600,205577640,19920,19920,19920,19920,0
20230615,183500,205577640,19920,19920,19920,19920,0
20230615,183400,205577640,19920,19920,19920,19920,0
20230615,183300,205577640,19920,19920,19920,19920,0
20230615,183200,205577640,19920,19920,19920,19920,0
20230615,183100,205577640,19920,19920,19920,19920,0
20230615,183000,205577640,19920,19920,19920,19920,0
20230615,182900,205577640,19920,19920,19920,19920,0
20230615,182800,205577640,19920,19920,19920,19920,0
20230615,182700,205577640,19920,19920,19920,19920,0
20230615,182600,205577640,19920,19920,19920,19920,0
20230615,182500,205577640,19920,19920,19920,19920,0
20230615,182400,205577640,19920,19920,19920,19920,0
20230615,182300,205577640,19920,19920,19920,19920,0
20230615,182200,205577640,19920,19920,19920,19920,0
20230615,182100,205577640,19920,19920,19920,19920,0
20230615,182000,205577640,19920,19920,19920,19920,0
20230615,181900,205577640,19920,19920,19920,19920,0
20230615,181800,205577640,19920,19920,19920,19920,0
20230615,181700,205577640,19920,19920,19920,19920,0
20230615,181600,205577640,19920,19920,19920,19920,0
20230615,181500,205577640,19920,19920,19920,19920,0
20230615,181400,205577640,19920,19920,19920,19920,0
20230615,181300,205577640,19920,19920,19920,19920,0
20230615,181200,205577640,19920,19920,19920,19920,0
20230615,181100,205577640,19920,19920,19920,19920,0
20230615,181000,205577640,19920,19920,19920,19920,0
20230615,180900,205577640,19920,19920,19920,19920,0
20230615,180800,205577640,19920,19920,19920,19920,0
20230615,180700,205577640,19920,19920,19920,19920,1640
20230615,180600,205577640,19920,19920,19920,19920,0
20230615,180500,205577640,19920,19920,19920,19920,0
20230615,180400,205577640,19920,19920,19920,19920,0
20230615,180300,205577640,19920,19920,19920,19920,0
20230615,180200,205577640,19920,19920,19920,19920,0
20230615,180100,205577640,19920,19920,19920,19920,0
20230615,180000,205577640,19920,19920,19920,19920,0
20230615,175900,205577640,19920,19920,19920,19920,0
20230615,175800,205577640,19920,19920,19920,19920,0
20230615,175700,205577640,19920,19920,19920,19920,0
20230615,175600,205577640,19920,19920,19920,19920,0
20230615,175500,205577640,19920,19920,19920,19920,0
20230615,175400,205577640,19920,19920,19920,19920,0
20230615,175300,205577640,19920,19920,19920,19920,0
20230615,175200,205577640,19920,19920,19920,19920,0
20230615,175100,205577640,19920,19920,19920,19920,0
20230615,175000,205577640,19920,19920,19920,19920,0
20230615,174900,205577640,19920,19920,19920,19920,0
20230615,174800,205577640,19920,19920,19920,19920,0
20230615,174700,205577640,19920,19920,19920,19920,0
20230615,174600,205577640,19920,19920,19920,19920,0
20230615,174500,205577640,19920,19920,19920,19920,0
20230615,174400,205577640,19920,19920,19920,19920,0
20230615,174300,205577640,19920,19920,19920,19920,0
20230615,174200,205577640,19920,19920,19920,19920,0
20230615,174100,205577640,19920,19920,19920,19920,0
20230615,174000,205577640,19920,19920,19920,19920,0
20230615,173900,205577640,19920,19920,19920,19920,0
20230615,173800,205577640,19920,19920,19920,19920,0
20230615,173700,205577640,19920,19920,19920,19920,1640
20230615,173600,205577640,19920,19920,19920,19920,0
20230615,173500,205577640,19920,19920,19920,19920,0
20230615,173400,205577640,19920,19920,19920,19920,0
20230615,173300,205577640,19920,19920,19920,19920,0
20230615,173200,205577640,19920,19920,19920,19920,0
20230615,173100,205577640,19920,19920,19920,19920,0
20230615,173000,205577640,19920,19920,19920,19920,0
20230615,172900,205577640,19920,19920,19920,19920,0
20230615,172800,205577640,19920,19920,19920,19920,0
20230615,172700,205577640,19920,19920,19920,19920,0
20230615,172600,205577640,19920,19920,19920,19920,0
20230615,172500,205577640,19920,19920,19920,19920,0
20230615,172400,205577640,19920,19920,19920,19920,0
20230615,172300,205577640,19920,19920,19920,19920,0
20230615,172200,205577640,19920,19920,19920,19920,0
20230615,172100,205577640,19920,19920,19920,19920,0
20230615,172000,205577640,19920,19920,19920,19920,0
20230615,171900,205577640,19920,19920,19920,19920,0
20230615,171800,205577640,19920,19920,19920,19920,0
20230615,171700,205577640,19920,19920,19920,19920,0
20230615,171600,205577640,19920,19920,19920,19920,0
20230615,171500,205577640,19920,19920,19920,19920,0
20230615,171400,205577640,19920,19920,19920,19920,0
20230615,171300,205577640,19920,19920,19920,19920,0
20230615,171200,205577640,19920,19920,19920,19920,0
20230615,171100,205577640,19920,19920,19920,19920,0
20230615,171000,205577640,19920,19920,19920,19920,0
20230615,170900,205577640,19920,19920,19920,19920,0
20230615,170800,205577640,19920,19920,19920,19920,0
20230615,170700,205577640,19920,19920,19920,19920,1640
20230615,170600,205577640,19920,19920,19920,19920,0
20230615,170500,205577640,19920,19920,19920,19920,0
20230615,170400,205577640,19920,19920,19920,19920,0
20230615,170300,205577640,19920,19920,19920,19920,0
20230615,170200,205577640,19920,19920,19920,19920,0
20230615,170100,205577640,19920,19920,19920,19920,0
20230615,170000,205577640,19920,19920,19920,19920,0
20230615,165900,205577640,19920,19920,19920,19920,0
20230615,165800,205577640,19920,19920,19920,19920,0
20230615,165700,205577640,19920,19920,19920,19920,0
20230615,165600,205577640,19920,19920,19920,19920,0
20230615,165500,205577640,19920,19920,19920,19920,0
20230615,165400,205577640,19920,19920,19920,19920,0
20230615,165300,205577640,19920,19920,19920,19920,0
20230615,165200,205577640,19920,19920,19920,19920,0
20230615,165100,205577640,19920,19920,19920,19920,0
20230615,165000,205577640,19920,19920,19920,19920,0
20230615,164900,205577640,19920,19920,19920,19920,0
20230615,164800,205577640,19920,19920,19920,19920,0
20230615,164700,205577640,19920,19920,19920,19920,0
20230615,164600,205577640,19920,19920,19920,19920,0
20230615,164500,205577640,19920,19920,19920,19920,0
20230615,164400,205577640,19920,19920,19920,19920,0
20230615,164300,205577640,19920,19920,19920,19920,0
20230615,164200,205577640,19920,19920,19920,19920,0
20230615,164100,205577640,19920,19920,19920,19920,0
20230615,164000,205577640,19920,19920,19920,19920,0
20230615,163900,205577640,19920,19920,19920,19920,0
20230615,163800,205577640,19920,19920,19920,19920,0
20230615,163700,205577640,19920,19920,19920,19920,1640
20230615,163600,205577640,19920,19920,19920,19920,0
20230615,163500,205577640,19920,19920,19920,19920,0
20230615,163400,205577640,19920,19920,19920,19920,0
20230615,163300,205577640,19920,19920,19920,19920,0
20230615,163200,205577640,19920,19920,19920,19920,0
20230615,163100,205577640,19920,19920,19920,19920,0
20230615,163000,205577640,19920,19920,19920,19920,0
20230615,162900,205577640,19920,19920,19920,19920,0
20230615,162800,205577640,19920,19920,19920,19920,0
20230615,162700,205577640,19920,19920,19920,19920,0
20230615,162600,205577640,19920,19920,19920,19920,0
20230615,162500,205577640,19920,19920,19920,19920,0
20230615,162400,205577640,19920,19920,19920,19920,0
20230615,162300,205577640,19920,19920,19920,19920,0
20230615,162200,205577640,19920,19920,19920,19920,0
20230615,162100,205577640,19920,19920,19920,19920,0
20230615,162000,205577640,19920,19920,19920,19920,0
20230615,161900,205577640,19920,19920,19920,19920,0
20230615,161800,205577640,19920,19920,19920,19920,0
20230615,161700,205577640,19920,19920,19920,19920,0
20230615,161600,205577640,19920,19920,19920,19920,0
20230615,161500,205577640,19920,19920,19920,19920,0
20230615,161400,205577640,19920,19920,19920,19920,0
20230615,161300,205577640,19920,19920,19920,19920,0
20230615,161200,205577640,19920,19920,19920,19920,0
20230615,161100,205577640,19920,19920,19920,19920,0
20230615,161000,205577640,19920,19920,19920,19920,0
20230615,160900,205577640,19920,19920,19920,19920,0
20230615,160800,205577640,19920,19920,19920,19920,0
20230615,160700,205577640,19920,19920,19920,19920,1640
20230615,160600,205577640,19920,19920,19920,19920,0
20230615,160500,205577640,19920,19920,19920,19920,0
20230615,160400,205577640,19920,19920,19920,19920,0
20230615,160300,205577640,19920,19920,19920,19920,0
20230615,160200,205577640,19920,19920,19920,19920,0
20230615,160100,205577640,19920,19920,19920,19920,0
20230615,160000,205577640,19920,19920,19920,19920,0
20230615,155900,205577640,19920,19920,19920,19920,0
20230615,155800,205577640,19920,19920,19920,19920,0
20230615,155700,205577640,19920,19920,19920,19920,0
20230615,155600,205577640,19920,19920,19920,19920,0
20230615,155500,205577640,19920,19920,19920,19920,0
20230615,155400,205577640,19920,19920,19920,19920,0
20230615,155300,205577640,19920,19920,19920,19920,0
20230615,155200,205577640,19920,19920,19920,19920,0
20230615,155100,205577640,19920,19920,19920,19920,0
20230615,155000,205577640,19920,19920,19920,19920,0
20230615,154900,205577640,19920,19920,19920,19920,0
20230615,154800,205577640,19920,19920,19920,19920,0
20230615,154700,205577640,19920,19920,19920,19920,0
20230615,154600,205577640,19920,19920,19920,19920,0
20230615,154500,205577640,19920,19920,19920,19920,0
20230615,154400,205577640,19920,19920,19920,19920,0
20230615,154300,205577640,19920,19920,19920,19920,0
20230615,154200,205577640,19920,19920,19920,19920,0
20230615,154100,205577640,19920,19920,19920,19920,0
20230615,154000,205577640,19920,19920,19920,19920,0
20230615,153900,205577640,19920,19920,19920,19920,0
20230615,153800,205577640,19920,19920,19920,19920,0
20230615,153700,205577640,19920,19920,19920,19920,1640
20230615,153600,205577640,19920,19920,19920,19920,0
20230615,153500,205577640,19920,19920,19920,19920,0
20230615,153400,205577640,19920,19920,19920,19920,0
20230615,153300,205577640,19920,19920,19920,19920,0
20230615,153200,205577640,19920,19920,19920,19920,0
20230615,153100,205577640,19920,19920,19920,19920,0
20230615,153000,205577640,19920,19920,19920,19920,1640
20230615,152900,172908840,19810,19810,19810,19810,0
20230615,152800,172908840,19810,19810,19810,19810,0
20230615,152700,172908840,19810,19810,19810,19810,0
20230615,152600,172908840,19810,19810,19810,19810,0
20230615,152500,172908840,19810,19810,19810,19810,0
20230615,152400,172908840,19810,19810,19810,19810,0
20230615,152300,172908840,19810,19810,19810,19810,0
20230615,152200,172908840,19810,19810,19810,19810,0
20230615,152100,172908840,19810,19810,19810,19810,0
20230615,152000,172908840,19810,19810,19810,19810,0
20230615,151900,172908840,19810,19760,19820,19740,315
20230615,151800,166669570,19740,19740,19740,19740,0
20230615,151700,166669570,19740,19740,19740,19740,0
20230615,151600,166669570,19740,19740,19740,19740,2
20230615,151500,166630090,19740,19740,19740,19740,1
20230615,151400,166610350,19740,19740,19740,19740,3
20230615,151300,166551130,19750,19750,19750,19750,0
20230615,151200,166551130,19750,19750,19750,19750,0
20230615,151100,166551130,19750,19750,19750,19750,5
20230615,151000,166452380,19740,19740,19740,19740,0
20230615,150900,166452380,19740,19740,19740,19740,20
20230615,150800,166057580,19750,19750,19750,19750,0
20230615,150700,166057580,19750,19750,19750,19750,0
20230615,150600,166057580,19750,19750,19750,19750,81
20230615,150500,164457830,19750,19700,19750,19700,379
20230615,150400,156983250,19700,19690,19700,19690,7
20230615,150300,156845360,19700,19700,19700,19700,0
20230615,150200,156845360,19700,19700,19700,19700,5
20230615,150100,156746860,19690,19690,19690,19690,0
20230615,150000,156746860,19690,19690,19690,19690,8
20230615,145900,156589340,19690,19700,19700,19690,201
20230615,145800,152630130,19730,19730,19730,19730,0
20230615,145700,152630130,19730,19730,19730,19730,6
20230615,145600,152511750,19700,19700,19700,19700,2
20230615,145500,152472350,19700,19700,19700,19700,2
20230615,145400,152432950,19700,19730,19730,19700,60
20230615,145300,151249360,19730,19730,19730,19730,0
20230615,145200,151249360,19730,19730,19730,19730,0
20230615,145100,151249360,19730,19730,19730,19730,0
20230615,145000,151249360,19730,19730,19730,19730,0
20230615,144900,151249360,19730,19730,19730,19730,0
20230615,144800,151249360,19730,19730,19730,19730,0
20230615,144700,151249360,19730,19730,19730,19730,0
20230615,144600,151249360,19730,19730,19730,19730,0
20230615,144500,151249360,19730,19730,19730,19730,0
20230615,144400,151249360,19730,19730,19730,19730,0
20230615,144300,151249360,19730,19730,19730,19730,0
20230615,144200,151249360,19730,19730,19730,19730,0
20230615,144100,151249360,19730,19730,19730,19730,0
20230615,144000,151249360,19730,19730,19730,19730,0
20230615,143900,151249360,19730,19730,19730,19730,0
20230615,143800,151249360,19730,19730,19730,19730,6
20230615,143700,151130980,19710,19710,19710,19710,0
20230615,143600,151130980,19710,19710,19710,19710,0
20230615,143500,151130980,19710,19710,19710,19710,1
20230615,143400,151111270,19700,19700,19700,19700,0
20230615,143300,151111270,19700,19700,19700,19700,0
20230615,143200,151111270,19700,19700,19700,19700,0
20230615,143100,151111270,19700,19700,19700,19700,0
20230615,143000,151111270,19700,19700,19700,19700,0
20230615,142900,151111270,19700,19710,19710,19700,12
20230615,142800,150874780,19710,19710,19710,19710,1
20230615,142700,150855070,19700,19700,19700,19700,2
20230615,142600,150815670,19700,19700,19700,19700,0
20230615,142500,150815670,19700,19700,19700,19700,0
20230615,142400,150815670,19700,19700,19700,19700,0
20230615,142300,150815670,19700,19700,19700,19700,8
20230615,142200,150658070,19700,19700,19700,19700,0
20230615,142100,150658070,19700,19700,19700,19700,0
20230615,142000,150658070,19700,19700,19700,19700,1
20230615,141900,150638370,19700,19700,19700,19700,1
20230615,141800,150618670,19680,19680,19680,19680,0
20230615,141700,150618670,19680,19680,19680,19680,0
20230615,141600,150618670,19680,19680,19680,19680,0
20230615,141500,150618670,19680,19680,19680,19680,0
20230615,141400,150618670,19680,19680,19680,19680,50
20230615,141300,149634670,19680,19680,19680,19680,0
20230615,141200,149634670,19680,19680,19680,19680,0
20230615,141100,149634670,19680,19680,19680,19680,0
20230615,141000,149634670,19680,19680,19680,19680,0
20230615,140900,149634670,19680,19680,19680,19680,0
20230615,140800,149634670,19680,19670,19680,19670,283
20230615,140700,144065540,19670,19670,19670,19670,0
20230615,140600,144065540,19670,19670,19670,19670,0
20230615,140500,144065540,19670,19670,19670,19670,0
20230615,140400,144065540,19670,19680,19680,19670,254
20230615,140300,139067360,19670,19670,19670,19670,0
20230615,140200,139067360,19670,19670,19670,19670,40
20230615,140100,138280560,19670,19670,19670,19670,1
20230615,140000,138260890,19680,19680,19680,19680,0
20230615,135900,138260890,19680,19680,19680,19680,0
20230615,135800,138260890,19680,19680,19680,19680,0
20230615,135700,138260890,19680,19680,19680,19680,0
20230615,135600,138260890,19680,19680,19680,19680,0
20230615,135500,138260890,19680,19680,19680,19680,0
20230615,135400,138260890,19680,19680,19680,19680,1
20230615,135300,138241210,19680,19680,19680,19680,1
20230615,135200,138221530,19680,19680,19680,19680,5
20230615,135100,138123130,19670,19660,19670,19660,57
20230615,135000,137002240,19660,19660,19660,19660,4
20230615,134900,136923600,19670,19670,19670,19670,0
20230615,134800,136923600,19670,19670,19670,19670,0
20230615,134700,136923600,19670,19670,19670,19670,8
20230615,134600,136766240,19670,19670,19670,19670,68
20230615,134500,135428680,19670,19670,19670,19670,20
20230615,134400,135035280,19670,19670,19670,19670,0
20230615,134300,135035280,19670,19670,19670,19670,17
20230615,134200,134700890,19680,19680,19680,19680,45
20230615,134100,133815290,19680,19680,19680,19680,0
20230615,134000,133815290,19680,19680,19680,19680,0
20230615,133900,133815290,19680,19680,19680,19680,0
20230615,133800,133815290,19680,19680,19680,19680,0
20230615,133700,133815290,19680,19680,19680,19680,0
20230615,133600,133815290,19680,19680,19680,19680,0
20230615,133500,133815290,19680,19680,19680,19680,0
20230615,133400,133815290,19680,19670,19680,19670,68
20230615,133300,132477070,19670,19680,19680,19670,60
20230615,133200,131296290,19680,19680,19680,19680,0
20230615,133100,131296290,19680,19680,19680,19680,0
20230615,133000,131296290,19680,19680,19680,19680,0
20230615,132900,131296290,19680,19680,19680,19680,0
20230615,132800,131296290,19680,19680,19680,19680,0
20230615,132700,131296290,19680,19680,19680,19680,0
20230615,132600,131296290,19680,19680,19680,19680,0
20230615,132500,131296290,19680,19680,19680,19680,0
20230615,132400,131296290,19680,19680,19680,19680,0
20230615,132300,131296290,19680,19680,19680,19680,0
20230615,132200,131296290,19680,19680,19680,19680,0
20230615,132100,131296290,19680,19680,19680,19680,0
20230615,132000,131296290,19680,19680,19680,19680,0
20230615,131900,131296290,19680,19680,19680,19680,0
20230615,131800,131296290,19680,19680,19680,19680,0
20230615,131700,131296290,19680,19680,19680,19680,0
20230615,131600,131296290,19680,19680,19680,19680,0
20230615,131500,131296290,19680,19680,19680,19680,4
20230615,131400,131217570,19680,19680,19680,19680,6
20230615,131300,131099490,19680,19680,19680,19680,0
20230615,131200,131099490,19680,19680,19680,19680,1
20230615,131100,131079810,19680,19680,19680,19680,0
20230615,131000,131079810,19680,19680,19680,19680,0
20230615,130900,131079810,19680,19680,19680,19680,0
20230615,130800,131079810,19680,19680,19680,19680,0
20230615,130700,131079810,19680,19680,19680,19680,0
20230615,130600,131079810,19680,19680,19680,19680,0
20230615,130500,131079810,19680,19680,19680,19680,10
20230615,130400,130883010,19680,19680,19680,19680,0
20230615,130300,130883010,19680,19680,19680,19680,5
20230615,130200,130784610,19680,19680,19680,19680,0
20230615,130100,130784610,19680,19680,19680,19680,5
20230615,130000,130686210,19670,19670,19670,19670,0
20230615,125900,130686210,19670,19670,19670,19670,0
20230615,125800,130686210,19670,19670,19670,19670,10
20230615,125700,130489510,19670,19670,19670,19670,0
20230615,125600,130489510,19670,19670,19670,19670,0
20230615,125500,130489510,19670,19670,19670,19670,0
20230615,125400,130489510,19670,19670,19670,19670,0
20230615,125300,130489510,19670,19670,19670,19670,0
20230615,125200,130489510,19670,19670,19670,19670,1
20230615,125100,130469840,19650,19650,19650,19650,8
20230615,125000,130312640,19650,19650,19650,19650,0
20230615,124900,130312640,19650,19650,19650,19650,0
20230615,124800,130312640,19650,19660,19660,19650,50
20230615,124700,129329810,19650,19650,19650,19650,0
20230615,124600,129329810,19650,19650,19650,19650,0
20230615,124500,129329810,19650,19650,19650,19650,0
20230615,124400,129329810,19650,19650,19650,19650,0
20230615,124300,129329810,19650,19650,19650,19650,0
20230615,124200,129329810,19650,19650,19650,19650,0
20230615,124100,129329810,19650,19650,19650,19650,0
20230615,124000,129329810,19650,19650,19650,19650,0
20230615,123900,129329810,19650,19650,19650,19650,0
20230615,123800,129329810,19650,19650,19650,19650,0
20230615,123700,129329810,19650,19650,19650,19650,0
20230615,123600,129329810,19650,19650,19650,19650,0
20230615,123500,129329810,19650,19650,19650,19650,0
20230615,123400,129329810,19650,19650,19650,19650,0
20230615,123300,129329810,19650,19650,19650,19650,0
20230615,123200,129329810,19650,19650,19650,19650,0
20230615,123100,129329810,19650,19650,19650,19650,0
20230615,123000,129329810,19650,19650,19650,19650,0
20230615,122900,129329810,19650,19650,19650,19650,65
20230615,122800,128052560,19650,19650,19650,19650,0
20230615,122700,128052560,19650,19650,19650,19650,0
20230615,122600,128052560,19650,19650,19650,19650,0
20230615,122500,128052560,19650,19650,19650,19650,0
20230615,122400,128052560,19650,19650,19650,19650,0
20230615,122300,128052560,19650,19650,19650,19650,0
20230615,122200,128052560,19650,19650,19650,19650,1
20230615,122100,128032910,19650,19650,19650,19650,0
20230615,122000,128032910,19650,19650,19650,19650,0
20230615,121900,128032910,19650,19650,19650,19650,0
20230615,121800,128032910,19650,19650,19650,19650,0
20230615,121700,128032910,19650,19650,19650,19650,0
20230615,121600,128032910,19650,19650,19650,19650,0
20230615,121500,128032910,19650,19650,19650,19650,0
20230615,121400,128032910,19650,19650,19650,19650,0
20230615,121300,128032910,19650,19650,19650,19650,0
20230615,121200,128032910,19650,19650,19650,19650,0
20230615,121100,128032910,19650,19650,19650,19650,0
20230615,121000,128032910,19650,19660,19660,19650,32
20230615,120900,127404060,19650,19650,19650,19650,0
20230615,120800,127404060,19650,19650,19650,19650,0
20230615,120700,127404060,19650,19650,19650,19650,0
20230615,120600,127404060,19650,19650,19650,19650,0
20230615,120500,127404060,19650,19650,19650,19650,0
20230615,120400,127404060,19650,19650,19650,19650,0
20230615,120300,127404060,19650,19650,19650,19650,0
20230615,120200,127404060,19650,19650,19650,19650,0
20230615,120100,127404060,19650,19650,19650,19650,0
20230615,120000,127404060,19650,19650,19650,19650,0
20230615,115900,127404060,19650,19650,19650,19650,0
20230615,115800,127404060,19650,19650,19650,19650,0
20230615,115700,127404060,19650,19650,19650,19650,0
20230615,115600,127404060,19650,19650,19650,19650,11
20230615,115500,127187910,19650,19650,19650,19650,1
20230615,115400,127168260,19650,19650,19650,19650,1
20230615,115300,127148610,19650,19650,19650,19650,0
20230615,115200,127148610,19650,19650,19650,19650,10
20230615,115100,126952110,19650,19650,19650,19650,0
20230615,115000,126952110,19650,19650,19650,19650,0
20230615,114900,126952110,19650,19650,19650,19650,0
20230615,114800,126952110,19650,19650,19650,19650,26
20230615,114700,126441210,19640,19650,19650,19640,23
20230615,114600,125989300,19650,19650,19650,19650,0
20230615,114500,125989300,19650,19650,19650,19650,0
20230615,114400,125989300,19650,19650,19650,19650,0
20230615,114300,125989300,19650,19650,19650,19650,0
20230615,114200,125989300,19650,19650,19650,19650,0
20230615,114100,125989300,19650,19650,19650,19650,0
20230615,114000,125989300,19650,19660,19660,19650,11
20230615,113900,125773140,19650,19650,19650,19650,0
20230615,113800,125773140,19650,19650,19650,19650,1
20230615,113700,125753490,19630,19630,19630,19630,0
20230615,113600,125753490,19630,19630,19630,19630,0
20230615,113500,125753490,19630,19630,19630,19630,0
20230615,113400,125753490,19630,19630,19630,19630,0
20230615,113300,125753490,19630,19630,19630,19630,0
20230615,113200,125753490,19630,19630,19630,19630,0
20230615,113100,125753490,19630,19630,19630,19630,0
20230615,113000,125753490,19630,19630,19630,19630,7
20230615,112900,125616080,19630,19630,19630,19630,0
20230615,112800,125616080,19630,19630,19630,19630,0
20230615,112700,125616080,19630,19640,19640,19630,195
20230615,112600,121788110,19660,19660,19660,19660,0
20230615,112500,121788110,19660,19660,19660,19660,1
20230615,112400,121768450,19660,19660,19660,19660,0
20230615,112300,121768450,19660,19660,19660,19660,0
20230615,112200,121768450,19660,19660,19660,19660,1
20230615,112100,121748790,19630,19630,19630,19630,0
20230615,112000,121748790,19630,19630,19630,19630,0
20230615,111900,121748790,19630,19630,19630,19630,0
20230615,111800,121748790,19630,19660,19660,19630,1590
20230615,111700,90503700,19670,19660,19670,19660,9
20230615,111600,90326710,19660,19660,19660,19660,14
20230615,111500,90051470,19660,19690,19690,19660,116
20230615,111400,87769440,19690,19690,19690,19690,0
20230615,111300,87769440,19690,19690,19690,19690,2
20230615,111200,87730060,19690,19690,19690,19690,0
20230615,111100,87730060,19690,19690,19690,19690,0
20230615,111000,87730060,19690,19690,19690,19690,2
20230615,110900,87690680,19690,19690,19690,19690,0
20230615,110800,87690680,19690,19690,19690,19690,0
20230615,110700,87690680,19690,19690,19690,19690,1
20230615,110600,87670990,19680,19680,19680,19680,0
20230615,110500,87670990,19680,19680,19680,19680,2
20230615,110400,87631630,19680,19680,19680,19680,56
20230615,110300,86529550,19670,19670,19670,19670,0
20230615,110200,86529550,19670,19670,19670,19670,0
20230615,110100,86529550,19670,19680,19680,19670,5
20230615,110000,86431190,19680,19680,19680,19680,2
20230615,105900,86391830,19670,19670,19670,19670,0
20230615,105800,86391830,19670,19670,19670,19670,55
20230615,105700,85309980,19660,19660,19660,19660,0
20230615,105600,85309980,19660,19660,19660,19660,0
20230615,105500,85309980,19660,19660,19660,19660,19
20230615,105400,84936440,19670,19660,19670,19660,16
20230615,105300,84621840,19670,19670,19670,19660,338
20230615,105200,77974130,19670,19670,19670,19670,0
20230615,105100,77974130,19670,19670,19670,19670,0
20230615,105000,77974130,19670,19670,19670,19670,9
20230615,104900,77797100,19670,19670,19670,19670,0
20230615,104800,77797100,19670,19670,19670,19670,0
20230615,104700,77797100,19670,19670,19670,19670,0
20230615,104600,77797100,19670,19670,19670,19670,0
20230615,104500,77797100,19670,19670,19670,19670,0
20230615,104400,77797100,19670,19670,19670,19670,0
20230615,104300,77797100,19670,19670,19670,19670,0
20230615,104200,77797100,19670,19670,19670,19670,0
20230615,104100,77797100,19670,19670,19670,19670,0
20230615,104000,77797100,19670,19670,19670,19670,7
20230615,103900,77659410,19670,19670,19670,19670,0
20230615,103800,77659410,19670,19670,19670,19670,3
20230615,103700,77600400,19670,19670,19670,19670,0
20230615,103600,77600400,19670,19680,19680,19670,85
20230615,103500,75927950,19680,19680,19680,19680,0
20230615,103400,75927950,19680,19680,19680,19680,3
20230615,103300,75868910,19680,19680,19680,19680,0
20230615,103200,75868910,19680,19680,19680,19680,1
20230615,103100,75849230,19670,19680,19680,19670,40
20230615,103000,75062040,19680,19680,19680,19680,5
20230615,102900,74963640,19680,19680,19680,19680,5
20230615,102800,74865240,19680,19680,19680,19680,132
20230615,102700,72267480,19680,19680,19680,19680,4
20230615,102600,72188760,19690,19690,19690,19690,14
20230615,102500,71913100,19690,19690,19690,19690,106
20230615,102400,69825960,19690,19700,19700,19690,177
20230615,102300,66340780,19700,19700,19700,19700,6
20230615,102200,66222580,19700,19700,19700,19700,15
20230615,102100,65927080,19700,19700,19700,19700,85
20230615,102000,64252580,19700,19710,19710,19700,94
20230615,101900,62399870,19710,19710,19710,19710,6
20230615,101800,62281610,19720,19720,19720,19710,184
20230615,101700,58654770,19760,19760,19760,19760,0
20230615,101600,58654770,19760,19760,19760,19760,0
20230615,101500,58654770,19760,19760,19760,19760,0
20230615,101400,58654770,19760,19760,19760,19760,0
20230615,101300,58654770,19760,19760,19760,19760,0
20230615,101200,58654770,19760,19760,19760,19760,0
20230615,101100,58654770,19760,19760,19760,19760,0
20230615,101000,58654770,19760,19760,19760,19760,0
20230615,100900,58654770,19760,19760,19760,19760,0
20230615,100800,58654770,19760,19760,19760,19760,0
20230615,100700,58654770,19760,19760,19760,19760,0
20230615,100600,58654770,19760,19760,19760,19760,0
20230615,100500,58654770,19760,19760,19760,19760,0
20230615,100400,58654770,19760,19760,19760,19760,0
20230615,100300,58654770,19760,19760,19760,19760,0
20230615,100200,58654770,19760,19760,19760,19760,0
20230615,100100,58654770,19760,19760,19760,19760,0
20230615,100000,58654770,19760,19760,19760,19760,0
20230615,095900,58654770,19760,19760,19760,19760,0
20230615,095800,58654770,19760,19760,19760,19760,1
20230615,095700,58635010,19720,19720,19720,19720,0
20230615,095600,58635010,19720,19720,19720,19720,0
20230615,095500,58635010,19720,19720,19720,19720,0
20230615,095400,58635010,19720,19720,19720,19720,3
20230615,095300,58575850,19720,19720,19720,19720,0
20230615,095200,58575850,19720,19720,19720,19720,1
20230615,095100,58556130,19710,19710,19710,19710,0
20230615,095000,58556130,19710,19710,19710,19710,0
20230615,094900,58556130,19710,19710,19710,19710,3
20230615,094800,58497000,19710,19710,19710,19710,0
20230615,094700,58497000,19710,19710,19710,19710,0
20230615,094600,58497000,19710,19710,19710,19710,1
20230615,094500,58477290,19720,19720,19720,19720,0
20230615,094400,58477290,19720,19720,19720,19720,0
20230615,094300,58477290,19720,19770,19770,19720,300
20230615,094200,52548880,19770,19770,19770,19770,0
20230615,094100,52548880,19770,19810,19810,19770,309
20230615,094000,46429550,19810,19810,19810,19810,0
20230615,093900,46429550,19810,19810,19810,19810,0
20230615,093800,46429550,19810,19810,19810,19810,0
20230615,093700,46429550,19810,19790,19810,19790,22
20230615,093600,45993870,19780,19780,19780,19780,0
20230615,093500,45993870,19780,19790,19790,19780,16
20230615,093400,45677290,19790,19810,19810,19790,273
20230615,093300,40270400,19830,19830,19830,19830,0
20230615,093200,40270400,19830,19830,19830,19830,1
20230615,093100,40250570,19810,19850,19850,19810,88
20230615,093000,38504880,19850,19850,19850,19850,0
20230615,092900,38504880,19850,19850,19850,19850,1
20230615,092800,38485030,19830,19830,19830,19830,0
20230615,092700,38485030,19830,19850,19850,19830,26
20230615,092600,37969240,19850,19850,19850,19850,50
20230615,092500,36976740,19830,19830,19830,19830,5
20230615,092400,36877590,19830,19830,19830,19830,45
20230615,092300,35985240,19830,19830,19830,19830,16
20230615,092200,35667960,19830,19830,19830,19830,0
20230615,092100,35667960,19830,19830,19830,19830,0
20230615,092000,35667960,19830,19830,19830,19830,1
20230615,091900,35648130,19850,19850,19850,19850,1
20230615,091800,35628280,19770,19770,19770,19770,0
20230615,091700,35628280,19770,19770,19770,19770,18
20230615,091600,35272420,19730,19730,19730,19730,0
20230615,091500,35272420,19730,19770,19950,19700,484
20230615,091400,25696330,19770,19750,19770,19740,3
20230615,091300,25637070,19760,19790,19790,19760,5
20230615,091200,25538170,19790,19790,19800,19790,61
20230615,091100,24330580,19750,19750,19810,19750,343
20230615,091000,17539150,19740,19770,19810,19740,225
20230615,090900,13085600,19760,19750,19760,19750,96
20230615,090800,11189140,19740,19740,19740,19740,0
20230615,090700,11189140,19740,19740,19740,19740,0
20230615,090600,11189140,19740,19740,19740,19740,4
20230615,090500,11110180,19740,19750,19750,19740,3
20230615,090400,11050950,19650,19660,19660,19650,210
20230615,090300,6922450,19660,19690,19690,19660,150
20230615,090200,3972790,19660,19670,19670,19660,150
20230615,090100,1023340,19660,19760,19760,19660,51
20230615,090000,19760,19760,19760,19760,19760,1