KissMeData/106240/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,195200,148671555,2195,2195,2195,2195,3491
20230620,195100,148671555,2195,2195,2195,2195,0
20230620,195000,148671555,2195,2195,2195,2195,0
20230620,194900,148671555,2195,2195,2195,2195,0
20230620,194800,148671555,2195,2195,2195,2195,0
20230620,194700,148671555,2195,2195,2195,2195,0
20230620,194600,148671555,2195,2195,2195,2195,0
20230620,194500,148671555,2195,2195,2195,2195,0
20230620,194400,148671555,2195,2195,2195,2195,0
20230620,194300,148671555,2195,2195,2195,2195,0
20230620,194200,148671555,2195,2195,2195,2195,0
20230620,194100,148671555,2195,2195,2195,2195,0
20230620,194000,148671555,2195,2195,2195,2195,0
20230620,193900,148671555,2195,2195,2195,2195,0
20230620,193800,148671555,2195,2195,2195,2195,0
20230620,193700,148671555,2195,2195,2195,2195,0
20230620,193600,148671555,2195,2195,2195,2195,0
20230620,193500,148671555,2195,2195,2195,2195,0
20230620,193400,148671555,2195,2195,2195,2195,0
20230620,193300,148671555,2195,2195,2195,2195,0
20230620,193200,148671555,2195,2195,2195,2195,0
20230620,193100,148671555,2195,2195,2195,2195,0
20230620,193000,148671555,2195,2195,2195,2195,0
20230620,192900,148671555,2195,2195,2195,2195,0
20230620,192800,148671555,2195,2195,2195,2195,0
20230620,192700,148671555,2195,2195,2195,2195,0
20230620,192600,148671555,2195,2195,2195,2195,0
20230620,192500,148671555,2195,2195,2195,2195,0
20230620,192400,148671555,2195,2195,2195,2195,0
20230620,192300,148671555,2195,2195,2195,2195,0
20230620,192200,148671555,2195,2195,2195,2195,3491
20230620,192100,148671555,2195,2195,2195,2195,0
20230620,192000,148671555,2195,2195,2195,2195,0
20230620,191900,148671555,2195,2195,2195,2195,0
20230620,191800,148671555,2195,2195,2195,2195,0
20230620,191700,148671555,2195,2195,2195,2195,0
20230620,191600,148671555,2195,2195,2195,2195,0
20230620,191500,148671555,2195,2195,2195,2195,0
20230620,191400,148671555,2195,2195,2195,2195,0
20230620,191300,148671555,2195,2195,2195,2195,0
20230620,191200,148671555,2195,2195,2195,2195,0
20230620,191100,148671555,2195,2195,2195,2195,0
20230620,191000,148671555,2195,2195,2195,2195,0
20230620,190900,148671555,2195,2195,2195,2195,0
20230620,190800,148671555,2195,2195,2195,2195,0
20230620,190700,148671555,2195,2195,2195,2195,0
20230620,190600,148671555,2195,2195,2195,2195,0
20230620,190500,148671555,2195,2195,2195,2195,0
20230620,190400,148671555,2195,2195,2195,2195,0
20230620,190300,148671555,2195,2195,2195,2195,0
20230620,190200,148671555,2195,2195,2195,2195,0
20230620,190100,148671555,2195,2195,2195,2195,0
20230620,190000,148671555,2195,2195,2195,2195,0
20230620,185900,148671555,2195,2195,2195,2195,0
20230620,185800,148671555,2195,2195,2195,2195,0
20230620,185700,148671555,2195,2195,2195,2195,0
20230620,185600,148671555,2195,2195,2195,2195,0
20230620,185500,148671555,2195,2195,2195,2195,0
20230620,185400,148671555,2195,2195,2195,2195,0
20230620,185300,148671555,2195,2195,2195,2195,0
20230620,185200,148671555,2195,2195,2195,2195,3491
20230620,185100,148671555,2195,2195,2195,2195,0
20230620,185000,148671555,2195,2195,2195,2195,0
20230620,184900,148671555,2195,2195,2195,2195,0
20230620,184800,148671555,2195,2195,2195,2195,0
20230620,184700,148671555,2195,2195,2195,2195,0
20230620,184600,148671555,2195,2195,2195,2195,0
20230620,184500,148671555,2195,2195,2195,2195,0
20230620,184400,148671555,2195,2195,2195,2195,0
20230620,184300,148671555,2195,2195,2195,2195,0
20230620,184200,148671555,2195,2195,2195,2195,0
20230620,184100,148671555,2195,2195,2195,2195,0
20230620,184000,148671555,2195,2195,2195,2195,0
20230620,183900,148671555,2195,2195,2195,2195,0
20230620,183800,148671555,2195,2195,2195,2195,0
20230620,183700,148671555,2195,2195,2195,2195,0
20230620,183600,148671555,2195,2195,2195,2195,0
20230620,183500,148671555,2195,2195,2195,2195,0
20230620,183400,148671555,2195,2195,2195,2195,0
20230620,183300,148671555,2195,2195,2195,2195,0
20230620,183200,148671555,2195,2195,2195,2195,0
20230620,183100,148671555,2195,2195,2195,2195,0
20230620,183000,148671555,2195,2195,2195,2195,0
20230620,182900,148671555,2195,2195,2195,2195,0
20230620,182800,148671555,2195,2195,2195,2195,0
20230620,182700,148671555,2195,2195,2195,2195,0
20230620,182600,148671555,2195,2195,2195,2195,0
20230620,182500,148671555,2195,2195,2195,2195,0
20230620,182400,148671555,2195,2195,2195,2195,0
20230620,182300,148671555,2195,2195,2195,2195,0
20230620,182200,148671555,2195,2195,2195,2195,3491
20230620,182100,148671555,2195,2195,2195,2195,0
20230620,182000,148671555,2195,2195,2195,2195,0
20230620,181900,148671555,2195,2195,2195,2195,0
20230620,181800,148671555,2195,2195,2195,2195,0
20230620,181700,148671555,2195,2195,2195,2195,0
20230620,181600,148671555,2195,2195,2195,2195,0
20230620,181500,148671555,2195,2195,2195,2195,0
20230620,181400,148671555,2195,2195,2195,2195,0
20230620,181300,148671555,2195,2195,2195,2195,0
20230620,181200,148671555,2195,2195,2195,2195,0
20230620,181100,148671555,2195,2195,2195,2195,0
20230620,181000,148671555,2195,2195,2195,2195,0
20230620,180900,148671555,2195,2195,2195,2195,0
20230620,180800,148671555,2195,2195,2195,2195,0
20230620,180700,148671555,2195,2195,2195,2195,0
20230620,180600,148671555,2195,2195,2195,2195,0
20230620,180500,148671555,2195,2195,2195,2195,0
20230620,180400,148671555,2195,2195,2195,2195,0
20230620,180300,148671555,2195,2195,2195,2195,0
20230620,180200,148671555,2195,2195,2195,2195,0
20230620,180100,148671555,2195,2195,2195,2195,0
20230620,180000,148671555,2195,2195,2195,2195,0
20230620,175900,148671555,2195,2195,2195,2195,0
20230620,175800,148671555,2195,2195,2195,2195,0
20230620,175700,148671555,2195,2195,2195,2195,0
20230620,175600,148671555,2195,2195,2195,2195,0
20230620,175500,148671555,2195,2195,2195,2195,0
20230620,175400,148671555,2195,2195,2195,2195,0
20230620,175300,148671555,2195,2195,2195,2195,0
20230620,175200,148671555,2195,2195,2195,2195,3491
20230620,175100,148671555,2195,2195,2195,2195,0
20230620,175000,148671555,2195,2195,2195,2195,0
20230620,174900,148671555,2195,2195,2195,2195,0
20230620,174800,148671555,2195,2195,2195,2195,0
20230620,174700,148671555,2195,2195,2195,2195,0
20230620,174600,148671555,2195,2195,2195,2195,0
20230620,174500,148671555,2195,2195,2195,2195,0
20230620,174400,148671555,2195,2195,2195,2195,0
20230620,174300,148671555,2195,2195,2195,2195,0
20230620,174200,148671555,2195,2195,2195,2195,0
20230620,174100,148671555,2195,2195,2195,2195,0
20230620,174000,148671555,2195,2195,2195,2195,0
20230620,173900,148671555,2195,2195,2195,2195,0
20230620,173800,148671555,2195,2195,2195,2195,0
20230620,173700,148671555,2195,2195,2195,2195,0
20230620,173600,148671555,2195,2195,2195,2195,0
20230620,173500,148671555,2195,2195,2195,2195,0
20230620,173400,148671555,2195,2195,2195,2195,0
20230620,173300,148671555,2195,2195,2195,2195,0
20230620,173200,148671555,2195,2195,2195,2195,0
20230620,173100,148671555,2195,2195,2195,2195,0
20230620,173000,148671555,2195,2195,2195,2195,0
20230620,172900,148671555,2195,2195,2195,2195,0
20230620,172800,148671555,2195,2195,2195,2195,0
20230620,172700,148671555,2195,2195,2195,2195,0
20230620,172600,148671555,2195,2195,2195,2195,0
20230620,172500,148671555,2195,2195,2195,2195,0
20230620,172400,148671555,2195,2195,2195,2195,0
20230620,172300,148671555,2195,2195,2195,2195,0
20230620,172200,148671555,2195,2195,2195,2195,3491
20230620,172100,148671555,2195,2195,2195,2195,0
20230620,172000,148671555,2195,2195,2195,2195,0
20230620,171900,148671555,2195,2195,2195,2195,0
20230620,171800,148671555,2195,2195,2195,2195,0
20230620,171700,148671555,2195,2195,2195,2195,0
20230620,171600,148671555,2195,2195,2195,2195,0
20230620,171500,148671555,2195,2195,2195,2195,0
20230620,171400,148671555,2195,2195,2195,2195,0
20230620,171300,148671555,2195,2195,2195,2195,0
20230620,171200,148671555,2195,2195,2195,2195,0
20230620,171100,148671555,2195,2195,2195,2195,0
20230620,171000,148671555,2195,2195,2195,2195,0
20230620,170900,148671555,2195,2195,2195,2195,0
20230620,170800,148671555,2195,2195,2195,2195,0
20230620,170700,148671555,2195,2195,2195,2195,0
20230620,170600,148671555,2195,2195,2195,2195,0
20230620,170500,148671555,2195,2195,2195,2195,0
20230620,170400,148671555,2195,2195,2195,2195,0
20230620,170300,148671555,2195,2195,2195,2195,0
20230620,170200,148671555,2195,2195,2195,2195,0
20230620,170100,148671555,2195,2195,2195,2195,0
20230620,170000,148671555,2195,2195,2195,2195,0
20230620,165900,148671555,2195,2195,2195,2195,0
20230620,165800,148671555,2195,2195,2195,2195,0
20230620,165700,148671555,2195,2195,2195,2195,0
20230620,165600,148671555,2195,2195,2195,2195,0
20230620,165500,148671555,2195,2195,2195,2195,0
20230620,165400,148671555,2195,2195,2195,2195,0
20230620,165300,148671555,2195,2195,2195,2195,0
20230620,165200,148671555,2195,2195,2195,2195,3491
20230620,165100,148671555,2195,2195,2195,2195,0
20230620,165000,148671555,2195,2195,2195,2195,0
20230620,164900,148671555,2195,2195,2195,2195,0
20230620,164800,148671555,2195,2195,2195,2195,0
20230620,164700,148671555,2195,2195,2195,2195,0
20230620,164600,148671555,2195,2195,2195,2195,0
20230620,164500,148671555,2195,2195,2195,2195,0
20230620,164400,148671555,2195,2195,2195,2195,0
20230620,164300,148671555,2195,2195,2195,2195,0
20230620,164200,148671555,2195,2195,2195,2195,0
20230620,164100,148671555,2195,2195,2195,2195,0
20230620,164000,148671555,2195,2195,2195,2195,0
20230620,163900,148671555,2195,2195,2195,2195,0
20230620,163800,148671555,2195,2195,2195,2195,0
20230620,163700,148671555,2195,2195,2195,2195,0
20230620,163600,148671555,2195,2195,2195,2195,0
20230620,163500,148671555,2195,2195,2195,2195,0
20230620,163400,148671555,2195,2195,2195,2195,0
20230620,163300,148671555,2195,2195,2195,2195,0
20230620,163200,148671555,2195,2195,2195,2195,0
20230620,163100,148671555,2195,2195,2195,2195,0
20230620,163000,148671555,2195,2195,2195,2195,0
20230620,162900,148671555,2195,2195,2195,2195,0
20230620,162800,148671555,2195,2195,2195,2195,0
20230620,162700,148671555,2195,2195,2195,2195,0
20230620,162600,148671555,2195,2195,2195,2195,0
20230620,162500,148671555,2195,2195,2195,2195,0
20230620,162400,148671555,2195,2195,2195,2195,0
20230620,162300,148671555,2195,2195,2195,2195,0
20230620,162200,148671555,2195,2195,2195,2195,3491
20230620,162100,148671555,2195,2195,2195,2195,0
20230620,162000,148671555,2195,2195,2195,2195,0
20230620,161900,148671555,2195,2195,2195,2195,0
20230620,161800,148671555,2195,2195,2195,2195,0
20230620,161700,148671555,2195,2195,2195,2195,0
20230620,161600,148671555,2195,2195,2195,2195,0
20230620,161500,148671555,2195,2195,2195,2195,0
20230620,161400,148671555,2195,2195,2195,2195,0
20230620,161300,148671555,2195,2195,2195,2195,0
20230620,161200,148671555,2195,2195,2195,2195,0
20230620,161100,148671555,2195,2195,2195,2195,0
20230620,161000,148671555,2195,2195,2195,2195,0
20230620,160900,148671555,2195,2195,2195,2195,0
20230620,160800,148671555,2195,2195,2195,2195,0
20230620,160700,148671555,2195,2195,2195,2195,0
20230620,160600,148671555,2195,2195,2195,2195,0
20230620,160500,148671555,2195,2195,2195,2195,0
20230620,160400,148671555,2195,2195,2195,2195,0
20230620,160300,148671555,2195,2195,2195,2195,0
20230620,160200,148671555,2195,2195,2195,2195,0
20230620,160100,148671555,2195,2195,2195,2195,0
20230620,160000,148671555,2195,2195,2195,2195,0
20230620,155900,148671555,2195,2195,2195,2195,0
20230620,155800,148671555,2195,2195,2195,2195,0
20230620,155700,148671555,2195,2195,2195,2195,0
20230620,155600,148671555,2195,2195,2195,2195,0
20230620,155500,148671555,2195,2195,2195,2195,0
20230620,155400,148671555,2195,2195,2195,2195,0
20230620,155300,148671555,2195,2195,2195,2195,0
20230620,155200,148671555,2195,2195,2195,2195,3491
20230620,155100,148671555,2195,2195,2195,2195,0
20230620,155000,148671555,2195,2195,2195,2195,0
20230620,154900,148671555,2195,2195,2195,2195,0
20230620,154800,148671555,2195,2195,2195,2195,0
20230620,154700,148671555,2195,2195,2195,2195,0
20230620,154600,148671555,2195,2195,2195,2195,0
20230620,154500,148671555,2195,2195,2195,2195,0
20230620,154400,148671555,2195,2195,2195,2195,0
20230620,154300,148671555,2195,2195,2195,2195,0
20230620,154200,148671555,2195,2195,2195,2195,0
20230620,154100,148671555,2195,2195,2195,2195,0
20230620,154000,148671555,2195,2195,2195,2195,0
20230620,153900,148671555,2195,2195,2195,2195,0
20230620,153800,148671555,2195,2195,2195,2195,0
20230620,153700,148671555,2195,2195,2195,2195,0
20230620,153600,148671555,2195,2195,2195,2195,0
20230620,153500,148671555,2195,2195,2195,2195,0
20230620,153400,148671555,2195,2195,2195,2195,0
20230620,153300,148671555,2195,2195,2195,2195,0
20230620,153200,148671555,2195,2195,2195,2195,0
20230620,153100,148671555,2195,2195,2195,2195,0
20230620,153000,148671555,2195,2195,2195,2195,3491
20230620,152900,141008810,2195,2195,2195,2195,0
20230620,152800,141008810,2195,2195,2195,2195,0
20230620,152700,141008810,2195,2195,2195,2195,0
20230620,152600,141008810,2195,2195,2195,2195,0
20230620,152500,141008810,2195,2195,2195,2195,0
20230620,152400,141008810,2195,2195,2195,2195,0
20230620,152300,141008810,2195,2195,2195,2195,0
20230620,152200,141008810,2195,2195,2195,2195,0
20230620,152100,141008810,2195,2195,2195,2195,0
20230620,152000,141008810,2195,2195,2195,2195,0
20230620,151900,141008810,2195,2190,2195,2190,165
20230620,151800,140646650,2190,2190,2190,2190,32
20230620,151700,140576570,2190,2190,2190,2190,7
20230620,151600,140561240,2190,2190,2190,2190,96
20230620,151500,140351000,2190,2190,2190,2190,27
20230620,151400,140291870,2190,2190,2190,2190,54
20230620,151300,140173610,2195,2195,2195,2195,36
20230620,151200,140094590,2195,2195,2195,2195,24
20230620,151100,140041910,2190,2190,2195,2190,25
20230620,151000,139987155,2190,2190,2190,2190,107
20230620,150900,139752825,2190,2190,2190,2190,92
20230620,150800,139551345,2195,2195,2195,2195,5
20230620,150700,139540370,2190,2190,2190,2190,1
20230620,150600,139538180,2190,2190,2190,2190,286
20230620,150500,138911840,2190,2190,2190,2190,90
20230620,150400,138714740,2195,2195,2195,2195,0
20230620,150300,138714740,2195,2195,2195,2195,0
20230620,150200,138714740,2195,2195,2195,2195,0
20230620,150100,138714740,2195,2195,2195,2195,0
20230620,150000,138714740,2195,2195,2195,2195,0
20230620,145900,138714740,2195,2195,2195,2195,1
20230620,145800,138712545,2190,2190,2190,2190,0
20230620,145700,138712545,2190,2190,2190,2190,0
20230620,145600,138712545,2190,2190,2190,2190,0
20230620,145500,138712545,2190,2190,2190,2190,1
20230620,145400,138710355,2190,2190,2190,2190,128
20230620,145300,138430035,2195,2195,2195,2195,5
20230620,145200,138419060,2190,2190,2190,2190,0
20230620,145100,138419060,2190,2190,2190,2190,0
20230620,145000,138419060,2190,2190,2190,2190,99
20230620,144900,138202250,2190,2190,2190,2190,0
20230620,144800,138202250,2190,2190,2190,2190,6
20230620,144700,138189110,2190,2190,2190,2190,543
20230620,144600,136999940,2195,2190,2195,2190,252
20230620,144500,136447560,2195,2195,2195,2195,100
20230620,144400,136228060,2195,2195,2195,2195,0
20230620,144300,136228060,2195,2195,2195,2195,0
20230620,144200,136228060,2195,2195,2195,2195,0
20230620,144100,136228060,2195,2195,2195,2195,0
20230620,144000,136228060,2195,2195,2195,2195,13
20230620,143900,136199525,2195,2195,2195,2195,143
20230620,143800,135885640,2190,2190,2190,2190,1
20230620,143700,135883450,2195,2195,2195,2195,0
20230620,143600,135883450,2195,2195,2195,2195,0
20230620,143500,135883450,2195,2195,2195,2195,200
20230620,143400,135444450,2195,2195,2195,2195,0
20230620,143300,135444450,2195,2195,2195,2195,0
20230620,143200,135444450,2195,2195,2195,2195,0
20230620,143100,135444450,2195,2195,2195,2195,79
20230620,143000,135271045,2190,2190,2190,2190,1
20230620,142900,135268855,2190,2190,2190,2190,0
20230620,142800,135268855,2190,2185,2190,2185,924
20230620,142700,133249625,2185,2185,2185,2185,0
20230620,142600,133249625,2185,2185,2185,2185,1233
20230620,142500,130555520,2185,2185,2185,2185,70
20230620,142400,130402570,2185,2185,2185,2185,0
20230620,142300,130402570,2185,2185,2185,2185,0
20230620,142200,130402570,2185,2185,2185,2185,87
20230620,142100,130212475,2180,2180,2180,2180,0
20230620,142000,130212475,2180,2180,2180,2180,0
20230620,141900,130212475,2180,2185,2185,2180,607
20230620,141800,128886215,2185,2185,2185,2185,399
20230620,141700,128014400,2190,2185,2190,2185,547
20230620,141600,126819200,2185,2185,2185,2185,826
20230620,141500,125014390,2185,2185,2185,2185,0
20230620,141400,125014390,2185,2185,2185,2185,0
20230620,141300,125014390,2185,2185,2185,2185,1
20230620,141200,125012205,2185,2185,2185,2185,1537
20230620,141100,121653860,2190,2190,2190,2190,1463
20230620,141000,118449890,2190,2190,2190,2190,0
20230620,140900,118449890,2190,2190,2190,2190,81
20230620,140800,118272500,2195,2195,2195,2195,0
20230620,140700,118272500,2195,2195,2195,2195,0
20230620,140600,118272500,2195,2195,2195,2195,10
20230620,140500,118250550,2190,2190,2190,2190,0
20230620,140400,118250550,2190,2190,2190,2190,2
20230620,140300,118246170,2195,2195,2195,2195,402
20230620,140200,117363780,2200,2200,2200,2200,0
20230620,140100,117363780,2200,2200,2200,2200,0
20230620,140000,117363780,2200,2200,2200,2200,0
20230620,135900,117363780,2200,2200,2200,2200,0
20230620,135800,117363780,2200,2190,2200,2190,4
20230620,135700,117354990,2190,2190,2190,2190,91
20230620,135600,117155700,2200,2200,2200,2200,0
20230620,135500,117155700,2200,2200,2200,2200,0
20230620,135400,117155700,2200,2200,2200,2200,5
20230620,135300,117144700,2195,2195,2195,2190,1385
20230620,135200,114111260,2195,2195,2195,2195,0
20230620,135100,114111260,2195,2195,2195,2195,20
20230620,135000,114067360,2200,2200,2200,2200,0
20230620,134900,114067360,2200,2200,2200,2200,0
20230620,134800,114067360,2200,2200,2200,2200,0
20230620,134700,114067360,2200,2200,2200,2200,0
20230620,134600,114067360,2200,2200,2200,2200,0
20230620,134500,114067360,2200,2200,2200,2200,20
20230620,134400,114023360,2200,2200,2200,2200,50
20230620,134300,113913360,2190,2190,2190,2190,0
20230620,134200,113913360,2190,2190,2190,2190,190
20230620,134100,113497260,2185,2190,2190,2185,28
20230620,134000,113436075,2200,2200,2200,2200,0
20230620,133900,113436075,2200,2195,2200,2195,49
20230620,133800,113328290,2195,2195,2195,2195,0
20230620,133700,113328290,2195,2195,2195,2195,2
20230620,133600,113323900,2185,2190,2190,2185,230
20230620,133500,112820405,2190,2190,2190,2190,390
20230620,133400,111966305,2190,2195,2195,2190,2719
20230620,133300,106010380,2195,2195,2195,2195,0
20230620,133200,106010380,2195,2195,2195,2195,0
20230620,133100,106010380,2195,2195,2195,2195,0
20230620,133000,106010380,2195,2195,2195,2195,261
20230620,132900,105437485,2195,2195,2195,2195,100
20230620,132800,105217985,2200,2195,2200,2195,42
20230620,132700,105125720,2200,2200,2200,2200,0
20230620,132600,105125720,2200,2195,2200,2195,145
20230620,132500,104807320,2200,2210,2210,2200,661
20230620,132400,103353110,2200,2200,2200,2200,140
20230620,132300,103045110,2200,2195,2200,2195,40
20230620,132200,102957210,2200,2200,2200,2200,5
20230620,132100,102946210,2200,2200,2200,2200,0
20230620,132000,102946210,2200,2200,2200,2200,16
20230620,131900,102911010,2195,2195,2195,2195,0
20230620,131800,102911010,2195,2195,2195,2195,0
20230620,131700,102911010,2195,2195,2195,2195,0
20230620,131600,102911010,2195,2195,2195,2195,0
20230620,131500,102911010,2195,2195,2195,2195,0
20230620,131400,102911010,2195,2195,2195,2195,0
20230620,131300,102911010,2195,2195,2195,2195,0
20230620,131200,102911010,2195,2195,2195,2195,500
20230620,131100,101813510,2195,2195,2195,2195,183
20230620,131000,101411825,2190,2190,2190,2190,0
20230620,130900,101411825,2190,2200,2200,2190,1233
20230620,130800,98705555,2200,2200,2200,2200,1
20230620,130700,98703355,2200,2200,2200,2200,1
20230620,130600,98701155,2200,2200,2200,2200,40
20230620,130500,98613155,2195,2195,2195,2195,0
20230620,130400,98613155,2195,2195,2195,2195,0
20230620,130300,98613155,2195,2195,2195,2195,0
20230620,130200,98613155,2195,2195,2195,2195,0
20230620,130100,98613155,2195,2195,2195,2195,0
20230620,130000,98613155,2195,2195,2195,2195,0
20230620,125900,98613155,2195,2195,2195,2195,0
20230620,125800,98613155,2195,2195,2195,2195,89
20230620,125700,98417800,2200,2200,2200,2200,0
20230620,125600,98417800,2200,2200,2200,2200,0
20230620,125500,98417800,2200,2200,2200,2200,18
20230620,125400,98378200,2205,2205,2205,2205,1
20230620,125300,98375995,2205,2205,2205,2205,0
20230620,125200,98375995,2205,2205,2205,2205,0
20230620,125100,98375995,2205,2205,2205,2205,0
20230620,125000,98375995,2205,2205,2205,2205,0
20230620,124900,98375995,2205,2205,2205,2205,0
20230620,124800,98375995,2205,2205,2205,2205,0
20230620,124700,98375995,2205,2205,2205,2205,0
20230620,124600,98375995,2205,2205,2205,2205,6
20230620,124500,98362765,2205,2205,2205,2205,0
20230620,124400,98362765,2205,2205,2205,2205,0
20230620,124300,98362765,2205,2205,2205,2205,1
20230620,124200,98360560,2205,2205,2205,2205,0
20230620,124100,98360560,2205,2205,2205,2205,105
20230620,124000,98129035,2200,2200,2200,2200,0
20230620,123900,98129035,2200,2200,2200,2200,0
20230620,123800,98129035,2200,2200,2200,2200,556
20230620,123700,96905835,2195,2195,2195,2195,0
20230620,123600,96905835,2195,2195,2195,2195,1
20230620,123500,96903640,2195,2195,2195,2195,0
20230620,123400,96903640,2195,2195,2195,2195,0
20230620,123300,96903640,2195,2195,2195,2195,0
20230620,123200,96903640,2195,2190,2195,2190,24
20230620,123100,96850985,2190,2190,2190,2190,0
20230620,123000,96850985,2190,2190,2190,2190,0
20230620,122900,96850985,2190,2190,2190,2190,71
20230620,122800,96695495,2200,2200,2200,2200,1027
20230620,122700,94436095,2200,2200,2200,2200,0
20230620,122600,94436095,2200,2200,2200,2200,0
20230620,122500,94436095,2200,2195,2200,2195,20
20230620,122400,94392145,2195,2195,2195,2195,1
20230620,122300,94389950,2195,2195,2195,2195,30
20230620,122200,94324100,2195,2195,2195,2195,2210
20230620,122100,89473150,2195,2195,2195,2195,211
20230620,122000,89010005,2195,2195,2195,2195,360
20230620,121900,88219805,2195,2200,2200,2195,245
20230620,121800,87682025,2195,2195,2195,2195,285
20230620,121700,87056450,2200,2200,2200,2200,80
20230620,121600,86880450,2200,2195,2200,2195,209
20230620,121500,86421650,2200,2200,2200,2200,0
20230620,121400,86421650,2200,2200,2200,2200,0
20230620,121300,86421650,2200,2200,2200,2200,0
20230620,121200,86421650,2200,2200,2200,2200,0
20230620,121100,86421650,2200,2200,2200,2200,0
20230620,121000,86421650,2200,2200,2200,2200,0
20230620,120900,86421650,2200,2200,2200,2200,0
20230620,120800,86421650,2200,2210,2210,2200,67
20230620,120700,86273920,2195,2195,2195,2195,0
20230620,120600,86273920,2195,2195,2195,2195,0
20230620,120500,86273920,2195,2195,2195,2195,96
20230620,120400,86063200,2195,2195,2195,2195,0
20230620,120300,86063200,2195,2195,2195,2195,64
20230620,120200,85922720,2195,2195,2195,2195,0
20230620,120100,85922720,2195,2195,2195,2195,0
20230620,120000,85922720,2195,2195,2195,2195,0
20230620,115900,85922720,2195,2195,2195,2195,0
20230620,115800,85922720,2195,2195,2195,2195,0
20230620,115700,85922720,2195,2195,2195,2195,575
20230620,115600,84660595,2200,2200,2200,2200,500
20230620,115500,83560595,2200,2200,2200,2200,0
20230620,115400,83560595,2200,2200,2200,2200,29
20230620,115300,83496795,2200,2200,2200,2200,378
20230620,115200,82665195,2200,2200,2200,2200,1
20230620,115100,82662995,2195,2195,2195,2195,86
20230620,115000,82474225,2210,2210,2210,2210,0
20230620,114900,82474225,2210,2210,2210,2210,0
20230620,114800,82474225,2210,2210,2210,2210,2
20230620,114700,82469805,2210,2210,2210,2210,1
20230620,114600,82467595,2200,2200,2200,2200,0
20230620,114500,82467595,2200,2200,2200,2200,0
20230620,114400,82467595,2200,2200,2200,2200,455
20230620,114300,81466595,2200,2200,2200,2200,1
20230620,114200,81464395,2200,2200,2200,2200,0
20230620,114100,81464395,2200,2200,2200,2200,0
20230620,114000,81464395,2200,2200,2200,2200,9
20230620,113900,81444595,2200,2200,2200,2200,0
20230620,113800,81444595,2200,2200,2200,2200,1
20230620,113700,81442395,2200,2200,2200,2200,0
20230620,113600,81442395,2200,2200,2200,2200,0
20230620,113500,81442395,2200,2200,2200,2200,0
20230620,113400,81442395,2200,2200,2200,2200,37
20230620,113300,81360995,2200,2200,2200,2200,308
20230620,113200,80683395,2200,2200,2200,2200,10
20230620,113100,80661395,2200,2200,2200,2200,0
20230620,113000,80661395,2200,2200,2200,2200,0
20230620,112900,80661395,2200,2200,2200,2200,0
20230620,112800,80661395,2200,2200,2200,2200,1101
20230620,112700,78239195,2200,2200,2200,2200,600
20230620,112600,76919195,2210,2210,2210,2210,0
20230620,112500,76919195,2210,2210,2210,2210,1
20230620,112400,76916985,2210,2210,2210,2200,315
20230620,112300,76223455,2205,2205,2205,2205,7
20230620,112200,76208020,2200,2205,2205,2200,2006
20230620,112100,71794760,2205,2205,2205,2200,257
20230620,112000,71229275,2205,2205,2205,2205,13
20230620,111900,71200610,2205,2205,2205,2205,1
20230620,111800,71198405,2205,2205,2205,2205,2
20230620,111700,71193995,2200,2200,2200,2200,445
20230620,111600,70214995,2200,2200,2200,2200,0
20230620,111500,70214995,2200,2200,2200,2200,0
20230620,111400,70214995,2200,2200,2200,2200,113
20230620,111300,69966395,2205,2205,2205,2205,130
20230620,111200,69679745,2205,2205,2205,2205,20
20230620,111100,69635645,2205,2205,2205,2205,150
20230620,111000,69304895,2205,2205,2205,2205,0
20230620,110900,69304895,2205,2205,2205,2205,10
20230620,110800,69282845,2205,2205,2205,2205,1
20230620,110700,69280640,2200,2200,2200,2200,0
20230620,110600,69280640,2200,2200,2200,2200,463
20230620,110500,68262040,2200,2200,2200,2200,0
20230620,110400,68262040,2200,2200,2200,2200,77
20230620,110300,68092640,2205,2205,2205,2205,8
20230620,110200,68075000,2205,2205,2205,2205,0
20230620,110100,68075000,2205,2205,2205,2205,0
20230620,110000,68075000,2205,2205,2205,2205,5
20230620,105900,68063975,2200,2200,2200,2200,0
20230620,105800,68063975,2200,2200,2200,2200,0
20230620,105700,68063975,2200,2200,2200,2200,0
20230620,105600,68063975,2200,2200,2200,2200,0
20230620,105500,68063975,2200,2200,2200,2200,500
20230620,105400,66963975,2200,2200,2200,2200,49
20230620,105300,66856175,2210,2210,2210,2210,500
20230620,105200,65751175,2210,2210,2210,2210,0
20230620,105100,65751175,2210,2210,2210,2210,6
20230620,105000,65737915,2210,2210,2210,2210,50
20230620,104900,65627415,2210,2210,2210,2210,1
20230620,104800,65625205,2210,2210,2210,2210,96
20230620,104700,65413045,2210,2210,2210,2210,1
20230620,104600,65410835,2200,2200,2200,2200,78
20230620,104500,65239235,2210,2210,2210,2210,0
20230620,104400,65239235,2210,2215,2215,2210,44
20230620,104300,65141885,2200,2200,2200,2200,75
20230620,104200,64976885,2205,2205,2205,2205,21
20230620,104100,64930580,2205,2205,2205,2205,19
20230620,104000,64888685,2205,2205,2205,2205,0
20230620,103900,64888685,2205,2205,2205,2205,0
20230620,103800,64888685,2205,2205,2205,2205,576
20230620,103700,63618605,2205,2205,2205,2205,81
20230620,103600,63440000,2210,2210,2210,2210,10
20230620,103500,63417900,2205,2205,2205,2205,170
20230620,103400,63043050,2205,2205,2205,2205,0
20230620,103300,63043050,2205,2205,2205,2205,0
20230620,103200,63043050,2205,2205,2205,2205,0
20230620,103100,63043050,2205,2205,2205,2205,78
20230620,103000,62871060,2205,2205,2205,2205,0
20230620,102900,62871060,2205,2205,2205,2205,0
20230620,102800,62871060,2205,2205,2205,2205,0
20230620,102700,62871060,2205,2205,2205,2205,0
20230620,102600,62871060,2205,2205,2205,2205,0
20230620,102500,62871060,2205,2210,2210,2205,2001
20230620,102400,58453850,2210,2210,2210,2210,5
20230620,102300,58442800,2220,2220,2220,2220,0
20230620,102200,58442800,2220,2220,2220,2220,113
20230620,102100,58191940,2210,2210,2210,2210,54
20230620,102000,58072600,2205,2205,2205,2205,0
20230620,101900,58072600,2205,2205,2205,2205,0
20230620,101800,58072600,2205,2205,2205,2205,78
20230620,101700,57900610,2205,2205,2205,2205,400
20230620,101600,57018610,2205,2220,2220,2205,74
20230620,101500,56855365,2220,2220,2220,2220,46
20230620,101400,56753245,2210,2210,2210,2210,100
20230620,101300,56532245,2210,2210,2210,2210,0
20230620,101200,56532245,2210,2210,2210,2210,3309
20230620,101100,49219355,2210,2210,2210,2210,85
20230620,101000,49031505,2220,2220,2220,2220,0
20230620,100900,49031505,2220,2220,2220,2220,0
20230620,100800,49031505,2220,2220,2220,2220,4
20230620,100700,49022625,2210,2210,2210,2210,0
20230620,100600,49022625,2210,2215,2215,2210,1597
20230620,100500,45490285,2225,2225,2225,2225,1
20230620,100400,45488060,2215,2215,2215,2215,0
20230620,100300,45488060,2215,2215,2215,2215,0
20230620,100200,45488060,2215,2215,2215,2215,106
20230620,100100,45253270,2215,2210,2215,2210,98
20230620,100000,45036590,2210,2210,2210,2210,0
20230620,095900,45036590,2210,2210,2210,2210,50
20230620,095800,44926090,2210,2220,2220,2210,462
20230620,095700,43904450,2220,2220,2220,2220,501
20230620,095600,42792230,2210,2210,2210,2210,0
20230620,095500,42792230,2210,2210,2210,2210,0
20230620,095400,42792230,2210,2210,2210,2210,199
20230620,095300,42352440,2210,2210,2210,2210,28
20230620,095200,42290560,2210,2210,2210,2210,0
20230620,095100,42290560,2210,2210,2210,2210,0
20230620,095000,42290560,2210,2210,2210,2210,9
20230620,094900,42270670,2210,2210,2210,2210,400
20230620,094800,41386670,2215,2210,2215,2210,45
20230620,094700,41287145,2210,2210,2210,2210,391
20230620,094600,40423035,2210,2210,2210,2210,8
20230620,094500,40405355,2200,2200,2200,2200,1
20230620,094400,40403155,2205,2200,2205,2200,8
20230620,094300,40385545,2210,2210,2210,2210,1
20230620,094200,40383335,2200,2200,2200,2200,0
20230620,094100,40383335,2200,2205,2205,2200,175
20230620,094000,39998040,2205,2205,2205,2205,349
20230620,093900,39228495,2210,2210,2210,2210,5
20230620,093800,39217445,2205,2200,2205,2200,200
20230620,093700,38776595,2200,2200,2200,2200,0
20230620,093600,38776595,2200,2200,2200,2200,0
20230620,093500,38776595,2200,2200,2200,2200,1
20230620,093400,38774395,2195,2195,2195,2195,1
20230620,093300,38772200,2205,2205,2205,2200,473
20230620,093200,37729285,2205,2205,2205,2205,1
20230620,093100,37727080,2205,2205,2205,2205,10
20230620,093000,37705030,2200,2200,2200,2200,759
20230620,092900,36035230,2200,2210,2210,2200,64
20230620,092800,35893850,2210,2195,2210,2195,367
20230620,092700,35086750,2200,2200,2200,2200,20
20230620,092600,35042750,2200,2200,2200,2200,0
20230620,092500,35042750,2200,2200,2200,2200,0
20230620,092400,35042750,2200,2200,2200,2200,10
20230620,092300,35020750,2200,2195,2200,2195,691
20230620,092200,33501470,2195,2195,2195,2195,1
20230620,092100,33499275,2190,2190,2190,2190,606
20230620,092000,32172135,2190,2190,2195,2190,767
20230620,091900,30491655,2195,2195,2195,2195,90
20230620,091800,30294105,2195,2195,2195,2195,50
20230620,091700,30184355,2195,2190,2195,2190,95
20230620,091600,29976300,2195,2195,2195,2195,0
20230620,091500,29976300,2195,2195,2195,2195,639
20230620,091400,28573695,2200,2200,2200,2200,0
20230620,091300,28573695,2200,2200,2200,2200,10
20230620,091200,28551695,2200,2200,2200,2200,0
20230620,091100,28551695,2200,2200,2200,2200,853
20230620,091000,26675095,2205,2205,2205,2205,93
20230620,090900,26470030,2205,2210,2210,2205,993
20230620,090800,24279830,2210,2210,2210,2210,20
20230620,090700,24235630,2210,2210,2210,2210,0
20230620,090600,24235630,2210,2210,2210,2210,701
20230620,090500,22686420,2210,2220,2220,2210,616
20230620,090400,21319420,2220,2220,2220,2220,0
20230620,090300,21319420,2220,2220,2220,2220,502
20230620,090200,20204980,2215,2215,2215,2215,1216
20230620,090100,17511540,2220,2220,2220,2220,0
20230620,090000,17511540,2220,2240,2240,2220,7826