KissMeData/024090/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,192300,294437300,12390,12390,12390,12390,105
20230620,192200,294437300,12390,12390,12390,12390,0
20230620,192100,294437300,12390,12390,12390,12390,0
20230620,192000,294437300,12390,12390,12390,12390,0
20230620,191900,294437300,12390,12390,12390,12390,0
20230620,191800,294437300,12390,12390,12390,12390,0
20230620,191700,294437300,12390,12390,12390,12390,0
20230620,191600,294437300,12390,12390,12390,12390,0
20230620,191500,294437300,12390,12390,12390,12390,0
20230620,191400,294437300,12390,12390,12390,12390,0
20230620,191300,294437300,12390,12390,12390,12390,0
20230620,191200,294437300,12390,12390,12390,12390,0
20230620,191100,294437300,12390,12390,12390,12390,0
20230620,191000,294437300,12390,12390,12390,12390,0
20230620,190900,294437300,12390,12390,12390,12390,0
20230620,190800,294437300,12390,12390,12390,12390,0
20230620,190700,294437300,12390,12390,12390,12390,0
20230620,190600,294437300,12390,12390,12390,12390,0
20230620,190500,294437300,12390,12390,12390,12390,0
20230620,190400,294437300,12390,12390,12390,12390,0
20230620,190300,294437300,12390,12390,12390,12390,0
20230620,190200,294437300,12390,12390,12390,12390,0
20230620,190100,294437300,12390,12390,12390,12390,0
20230620,190000,294437300,12390,12390,12390,12390,0
20230620,185900,294437300,12390,12390,12390,12390,0
20230620,185800,294437300,12390,12390,12390,12390,0
20230620,185700,294437300,12390,12390,12390,12390,0
20230620,185600,294437300,12390,12390,12390,12390,0
20230620,185500,294437300,12390,12390,12390,12390,0
20230620,185400,294437300,12390,12390,12390,12390,0
20230620,185300,294437300,12390,12390,12390,12390,105
20230620,185200,294437300,12390,12390,12390,12390,0
20230620,185100,294437300,12390,12390,12390,12390,0
20230620,185000,294437300,12390,12390,12390,12390,0
20230620,184900,294437300,12390,12390,12390,12390,0
20230620,184800,294437300,12390,12390,12390,12390,0
20230620,184700,294437300,12390,12390,12390,12390,0
20230620,184600,294437300,12390,12390,12390,12390,0
20230620,184500,294437300,12390,12390,12390,12390,0
20230620,184400,294437300,12390,12390,12390,12390,0
20230620,184300,294437300,12390,12390,12390,12390,0
20230620,184200,294437300,12390,12390,12390,12390,0
20230620,184100,294437300,12390,12390,12390,12390,0
20230620,184000,294437300,12390,12390,12390,12390,0
20230620,183900,294437300,12390,12390,12390,12390,0
20230620,183800,294437300,12390,12390,12390,12390,0
20230620,183700,294437300,12390,12390,12390,12390,0
20230620,183600,294437300,12390,12390,12390,12390,0
20230620,183500,294437300,12390,12390,12390,12390,0
20230620,183400,294437300,12390,12390,12390,12390,0
20230620,183300,294437300,12390,12390,12390,12390,0
20230620,183200,294437300,12390,12390,12390,12390,0
20230620,183100,294437300,12390,12390,12390,12390,0
20230620,183000,294437300,12390,12390,12390,12390,0
20230620,182900,294437300,12390,12390,12390,12390,0
20230620,182800,294437300,12390,12390,12390,12390,0
20230620,182700,294437300,12390,12390,12390,12390,0
20230620,182600,294437300,12390,12390,12390,12390,0
20230620,182500,294437300,12390,12390,12390,12390,0
20230620,182400,294437300,12390,12390,12390,12390,0
20230620,182300,294437300,12390,12390,12390,12390,105
20230620,182200,294437300,12390,12390,12390,12390,0
20230620,182100,294437300,12390,12390,12390,12390,0
20230620,182000,294437300,12390,12390,12390,12390,0
20230620,181900,294437300,12390,12390,12390,12390,0
20230620,181800,294437300,12390,12390,12390,12390,0
20230620,181700,294437300,12390,12390,12390,12390,0
20230620,181600,294437300,12390,12390,12390,12390,0
20230620,181500,294437300,12390,12390,12390,12390,0
20230620,181400,294437300,12390,12390,12390,12390,0
20230620,181300,294437300,12390,12390,12390,12390,0
20230620,181200,294437300,12390,12390,12390,12390,0
20230620,181100,294437300,12390,12390,12390,12390,0
20230620,181000,294437300,12390,12390,12390,12390,0
20230620,180900,294437300,12390,12390,12390,12390,0
20230620,180800,294437300,12390,12390,12390,12390,0
20230620,180700,294437300,12390,12390,12390,12390,0
20230620,180600,294437300,12390,12390,12390,12390,0
20230620,180500,294437300,12390,12390,12390,12390,0
20230620,180400,294437300,12390,12390,12390,12390,0
20230620,180300,294437300,12390,12390,12390,12390,0
20230620,180200,294437300,12390,12390,12390,12390,0
20230620,180100,294437300,12390,12390,12390,12390,0
20230620,180000,294437300,12390,12390,12390,12390,0
20230620,175900,294437300,12390,12390,12390,12390,0
20230620,175800,294437300,12390,12390,12390,12390,0
20230620,175700,294437300,12390,12390,12390,12390,0
20230620,175600,294437300,12390,12390,12390,12390,0
20230620,175500,294437300,12390,12390,12390,12390,0
20230620,175400,294437300,12390,12390,12390,12390,0
20230620,175300,294437300,12390,12390,12390,12390,105
20230620,175200,294437300,12390,12390,12390,12390,0
20230620,175100,294437300,12390,12390,12390,12390,0
20230620,175000,294437300,12390,12390,12390,12390,0
20230620,174900,294437300,12390,12390,12390,12390,0
20230620,174800,294437300,12390,12390,12390,12390,0
20230620,174700,294437300,12390,12390,12390,12390,0
20230620,174600,294437300,12390,12390,12390,12390,0
20230620,174500,294437300,12390,12390,12390,12390,0
20230620,174400,294437300,12390,12390,12390,12390,0
20230620,174300,294437300,12390,12390,12390,12390,0
20230620,174200,294437300,12390,12390,12390,12390,0
20230620,174100,294437300,12390,12390,12390,12390,0
20230620,174000,294437300,12390,12390,12390,12390,0
20230620,173900,294437300,12390,12390,12390,12390,0
20230620,173800,294437300,12390,12390,12390,12390,0
20230620,173700,294437300,12390,12390,12390,12390,0
20230620,173600,294437300,12390,12390,12390,12390,0
20230620,173500,294437300,12390,12390,12390,12390,0
20230620,173400,294437300,12390,12390,12390,12390,0
20230620,173300,294437300,12390,12390,12390,12390,0
20230620,173200,294437300,12390,12390,12390,12390,0
20230620,173100,294437300,12390,12390,12390,12390,0
20230620,173000,294437300,12390,12390,12390,12390,0
20230620,172900,294437300,12390,12390,12390,12390,0
20230620,172800,294437300,12390,12390,12390,12390,0
20230620,172700,294437300,12390,12390,12390,12390,0
20230620,172600,294437300,12390,12390,12390,12390,0
20230620,172500,294437300,12390,12390,12390,12390,0
20230620,172400,294437300,12390,12390,12390,12390,0
20230620,172300,294437300,12390,12390,12390,12390,105
20230620,172200,294437300,12390,12390,12390,12390,0
20230620,172100,294437300,12390,12390,12390,12390,0
20230620,172000,294437300,12390,12390,12390,12390,0
20230620,171900,294437300,12390,12390,12390,12390,0
20230620,171800,294437300,12390,12390,12390,12390,0
20230620,171700,294437300,12390,12390,12390,12390,0
20230620,171600,294437300,12390,12390,12390,12390,0
20230620,171500,294437300,12390,12390,12390,12390,0
20230620,171400,294437300,12390,12390,12390,12390,0
20230620,171300,294437300,12390,12390,12390,12390,0
20230620,171200,294437300,12390,12390,12390,12390,0
20230620,171100,294437300,12390,12390,12390,12390,0
20230620,171000,294437300,12390,12390,12390,12390,0
20230620,170900,294437300,12390,12390,12390,12390,0
20230620,170800,294437300,12390,12390,12390,12390,0
20230620,170700,294437300,12390,12390,12390,12390,0
20230620,170600,294437300,12390,12390,12390,12390,0
20230620,170500,294437300,12390,12390,12390,12390,0
20230620,170400,294437300,12390,12390,12390,12390,0
20230620,170300,294437300,12390,12390,12390,12390,0
20230620,170200,294437300,12390,12390,12390,12390,0
20230620,170100,294437300,12390,12390,12390,12390,0
20230620,170000,294437300,12390,12390,12390,12390,0
20230620,165900,294437300,12390,12390,12390,12390,0
20230620,165800,294437300,12390,12390,12390,12390,0
20230620,165700,294437300,12390,12390,12390,12390,0
20230620,165600,294437300,12390,12390,12390,12390,0
20230620,165500,294437300,12390,12390,12390,12390,0
20230620,165400,294437300,12390,12390,12390,12390,0
20230620,165300,294437300,12390,12390,12390,12390,105
20230620,165200,294437300,12390,12390,12390,12390,0
20230620,165100,294437300,12390,12390,12390,12390,0
20230620,165000,294437300,12390,12390,12390,12390,0
20230620,164900,294437300,12390,12390,12390,12390,0
20230620,164800,294437300,12390,12390,12390,12390,0
20230620,164700,294437300,12390,12390,12390,12390,0
20230620,164600,294437300,12390,12390,12390,12390,0
20230620,164500,294437300,12390,12390,12390,12390,0
20230620,164400,294437300,12390,12390,12390,12390,0
20230620,164300,294437300,12390,12390,12390,12390,0
20230620,164200,294437300,12390,12390,12390,12390,0
20230620,164100,294437300,12390,12390,12390,12390,0
20230620,164000,294437300,12390,12390,12390,12390,0
20230620,163900,294437300,12390,12390,12390,12390,0
20230620,163800,294437300,12390,12390,12390,12390,0
20230620,163700,294437300,12390,12390,12390,12390,0
20230620,163600,294437300,12390,12390,12390,12390,0
20230620,163500,294437300,12390,12390,12390,12390,0
20230620,163400,294437300,12390,12390,12390,12390,0
20230620,163300,294437300,12390,12390,12390,12390,0
20230620,163200,294437300,12390,12390,12390,12390,0
20230620,163100,294437300,12390,12390,12390,12390,0
20230620,163000,294437300,12390,12390,12390,12390,0
20230620,162900,294437300,12390,12390,12390,12390,0
20230620,162800,294437300,12390,12390,12390,12390,0
20230620,162700,294437300,12390,12390,12390,12390,0
20230620,162600,294437300,12390,12390,12390,12390,0
20230620,162500,294437300,12390,12390,12390,12390,0
20230620,162400,294437300,12390,12390,12390,12390,0
20230620,162300,294437300,12390,12390,12390,12390,105
20230620,162200,294437300,12390,12390,12390,12390,0
20230620,162100,294437300,12390,12390,12390,12390,0
20230620,162000,294437300,12390,12390,12390,12390,0
20230620,161900,294437300,12390,12390,12390,12390,0
20230620,161800,294437300,12390,12390,12390,12390,0
20230620,161700,294437300,12390,12390,12390,12390,0
20230620,161600,294437300,12390,12390,12390,12390,0
20230620,161500,294437300,12390,12390,12390,12390,0
20230620,161400,294437300,12390,12390,12390,12390,0
20230620,161300,294437300,12390,12390,12390,12390,0
20230620,161200,294437300,12390,12390,12390,12390,0
20230620,161100,294437300,12390,12390,12390,12390,0
20230620,161000,294437300,12390,12390,12390,12390,0
20230620,160900,294437300,12390,12390,12390,12390,0
20230620,160800,294437300,12390,12390,12390,12390,0
20230620,160700,294437300,12390,12390,12390,12390,0
20230620,160600,294437300,12390,12390,12390,12390,0
20230620,160500,294437300,12390,12390,12390,12390,0
20230620,160400,294437300,12390,12390,12390,12390,0
20230620,160300,294437300,12390,12390,12390,12390,0
20230620,160200,294437300,12390,12390,12390,12390,0
20230620,160100,294437300,12390,12390,12390,12390,0
20230620,160000,294437300,12390,12390,12390,12390,0
20230620,155900,294437300,12390,12390,12390,12390,0
20230620,155800,294437300,12390,12390,12390,12390,0
20230620,155700,294437300,12390,12390,12390,12390,0
20230620,155600,294437300,12390,12390,12390,12390,0
20230620,155500,294437300,12390,12390,12390,12390,0
20230620,155400,294437300,12390,12390,12390,12390,0
20230620,155300,294437300,12390,12390,12390,12390,105
20230620,155200,294437300,12390,12390,12390,12390,0
20230620,155100,294437300,12390,12390,12390,12390,0
20230620,155000,294437300,12390,12390,12390,12390,0
20230620,154900,294437300,12390,12390,12390,12390,0
20230620,154800,294437300,12390,12390,12390,12390,0
20230620,154700,294437300,12390,12390,12390,12390,0
20230620,154600,294437300,12390,12390,12390,12390,0
20230620,154500,294437300,12390,12390,12390,12390,0
20230620,154400,294437300,12390,12390,12390,12390,0
20230620,154300,294437300,12390,12390,12390,12390,0
20230620,154200,294437300,12390,12390,12390,12390,0
20230620,154100,294437300,12390,12390,12390,12390,0
20230620,154000,294437300,12390,12390,12390,12390,0
20230620,153900,294437300,12390,12390,12390,12390,0
20230620,153800,294437300,12390,12390,12390,12390,0
20230620,153700,294437300,12390,12390,12390,12390,0
20230620,153600,294437300,12390,12390,12390,12390,0
20230620,153500,294437300,12390,12390,12390,12390,0
20230620,153400,294437300,12390,12390,12390,12390,0
20230620,153300,294437300,12390,12390,12390,12390,0
20230620,153200,294437300,12390,12390,12390,12390,0
20230620,153100,294437300,12390,12390,12390,12390,0
20230620,153000,294437300,12390,12390,12390,12390,105
20230620,152900,293136350,12370,12370,12370,12370,0
20230620,152800,293136350,12370,12370,12370,12370,0
20230620,152700,293136350,12370,12370,12370,12370,0
20230620,152600,293136350,12370,12370,12370,12370,0
20230620,152500,293136350,12370,12370,12370,12370,0
20230620,152400,293136350,12370,12370,12370,12370,0
20230620,152300,293136350,12370,12370,12370,12370,0
20230620,152200,293136350,12370,12370,12370,12370,0
20230620,152100,293136350,12370,12370,12370,12370,0
20230620,152000,293136350,12370,12370,12370,12370,0
20230620,151900,293136350,12370,12370,12370,12370,0
20230620,151800,293136350,12370,12370,12370,12370,0
20230620,151700,293136350,12370,12370,12370,12370,322
20230620,151600,289153210,12370,12370,12370,12370,1
20230620,151500,289140840,12370,12370,12370,12370,0
20230620,151400,289140840,12370,12370,12370,12370,0
20230620,151300,289140840,12370,12370,12370,12370,0
20230620,151200,289140840,12370,12370,12370,12370,1
20230620,151100,289128470,12370,12370,12370,12370,0
20230620,151000,289128470,12370,12370,12370,12370,101
20230620,150900,287879100,12370,12340,12370,12340,27
20230620,150800,287545560,12340,12340,12340,12340,1
20230620,150700,287533220,12380,12380,12380,12380,0
20230620,150600,287533220,12380,12380,12380,12380,0
20230620,150500,287533220,12380,12380,12380,12380,0
20230620,150400,287533220,12380,12380,12380,12380,0
20230620,150300,287533220,12380,12340,12380,12340,4
20230620,150200,287483820,12380,12380,12380,12380,0
20230620,150100,287483820,12380,12380,12380,12380,0
20230620,150000,287483820,12380,12380,12380,12380,0
20230620,145900,287483820,12380,12380,12380,12380,2
20230620,145800,287459060,12340,12340,12340,12340,0
20230620,145700,287459060,12340,12340,12340,12340,0
20230620,145600,287459060,12340,12340,12340,12340,0
20230620,145500,287459060,12340,12340,12340,12340,0
20230620,145400,287459060,12340,12340,12340,12340,0
20230620,145300,287459060,12340,12340,12340,12340,0
20230620,145200,287459060,12340,12340,12340,12340,0
20230620,145100,287459060,12340,12340,12340,12340,2
20230620,145000,287434380,12340,12340,12340,12340,4
20230620,144900,287385020,12320,12320,12320,12320,0
20230620,144800,287385020,12320,12330,12330,12320,2000
20230620,144700,262741860,12340,12340,12340,12340,6563
20230620,144600,181754440,12390,12390,12390,12390,0
20230620,144500,181754440,12390,12390,12390,12390,0
20230620,144400,181754440,12390,12390,12390,12390,2
20230620,144300,181729660,12390,12390,12390,12390,0
20230620,144200,181729660,12390,12390,12390,12390,0
20230620,144100,181729660,12390,12390,12390,12390,0
20230620,144000,181729660,12390,12390,12390,12390,0
20230620,143900,181729660,12390,12390,12390,12390,0
20230620,143800,181729660,12390,12390,12390,12390,0
20230620,143700,181729660,12390,12390,12390,12390,0
20230620,143600,181729660,12390,12390,12390,12390,40
20230620,143500,181234060,12390,12390,12390,12390,0
20230620,143400,181234060,12390,12390,12390,12390,0
20230620,143300,181234060,12390,12390,12390,12390,6
20230620,143200,181159720,12390,12390,12390,12390,16
20230620,143100,180961480,12390,12390,12390,12390,0
20230620,143000,180961480,12390,12390,12390,12390,1
20230620,142900,180949090,12390,12390,12390,12390,0
20230620,142800,180949090,12390,12390,12390,12390,0
20230620,142700,180949090,12390,12390,12390,12390,0
20230620,142600,180949090,12390,12390,12390,12390,17
20230620,142500,180738460,12390,12390,12390,12390,0
20230620,142400,180738460,12390,12390,12390,12390,0
20230620,142300,180738460,12390,12390,12390,12390,0
20230620,142200,180738460,12390,12390,12390,12390,0
20230620,142100,180738460,12390,12390,12390,12390,0
20230620,142000,180738460,12390,12390,12390,12390,100
20230620,141900,179499460,12390,12390,12390,12390,0
20230620,141800,179499460,12390,12390,12390,12390,0
20230620,141700,179499460,12390,12390,12390,12390,0
20230620,141600,179499460,12390,12390,12390,12390,2
20230620,141500,179474680,12390,12390,12390,12390,0
20230620,141400,179474680,12390,12390,12390,12390,0
20230620,141300,179474680,12390,12390,12390,12390,0
20230620,141200,179474680,12390,12390,12390,12390,0
20230620,141100,179474680,12390,12390,12390,12390,0
20230620,141000,179474680,12390,12390,12390,12390,0
20230620,140900,179474680,12390,12390,12390,12390,0
20230620,140800,179474680,12390,12390,12390,12390,0
20230620,140700,179474680,12390,12390,12390,12390,8
20230620,140600,179375560,12400,12400,12400,12400,0
20230620,140500,179375560,12400,12400,12400,12400,0
20230620,140400,179375560,12400,12400,12400,12400,0
20230620,140300,179375560,12400,12400,12400,12400,0
20230620,140200,179375560,12400,12400,12400,12400,0
20230620,140100,179375560,12400,12400,12400,12400,0
20230620,140000,179375560,12400,12400,12400,12400,0
20230620,135900,179375560,12400,12400,12400,12400,0
20230620,135800,179375560,12400,12400,12400,12400,0
20230620,135700,179375560,12400,12400,12400,12400,0
20230620,135600,179375560,12400,12400,12400,12400,0
20230620,135500,179375560,12400,12400,12400,12400,0
20230620,135400,179375560,12400,12400,12400,12400,2
20230620,135300,179350760,12330,12330,12330,12330,0
20230620,135200,179350760,12330,12330,12330,12330,0
20230620,135100,179350760,12330,12330,12330,12330,0
20230620,135000,179350760,12330,12330,12330,12330,0
20230620,134900,179350760,12330,12330,12330,12330,0
20230620,134800,179350760,12330,12330,12330,12330,3
20230620,134700,179313770,12330,12330,12330,12330,0
20230620,134600,179313770,12330,12330,12330,12330,0
20230620,134500,179313770,12330,12330,12330,12330,142
20230620,134400,177562910,12350,12350,12350,12350,202
20230620,134300,175068210,12350,12350,12350,12350,0
20230620,134200,175068210,12350,12350,12350,12350,0
20230620,134100,175068210,12350,12340,12350,12340,62
20230620,134000,174303120,12350,12360,12360,12350,413
20230620,133900,169201950,12360,12360,12360,12360,166
20230620,133800,167150190,12400,12370,12400,12370,101
20230620,133700,165900730,12370,12360,12370,12360,128
20230620,133600,164317650,12370,12370,12370,12370,0
20230620,133500,164317650,12370,12370,12370,12370,0
20230620,133400,164317650,12370,12390,12390,12370,1602
20230620,133300,144497290,12410,12410,12410,12410,0
20230620,133200,144497290,12410,12410,12410,12410,0
20230620,133100,144497290,12410,12410,12410,12410,0
20230620,133000,144497290,12410,12410,12410,12410,0
20230620,132900,144497290,12410,12410,12410,12410,0
20230620,132800,144497290,12410,12410,12410,12410,0
20230620,132700,144497290,12410,12410,12410,12410,0
20230620,132600,144497290,12410,12410,12410,12410,0
20230620,132500,144497290,12410,12410,12410,12410,0
20230620,132400,144497290,12410,12410,12410,12410,0
20230620,132300,144497290,12410,12410,12410,12410,0
20230620,132200,144497290,12410,12410,12410,12410,3
20230620,132100,144460060,12410,12410,12410,12410,0
20230620,132000,144460060,12410,12410,12410,12410,89
20230620,131900,143355570,12430,12430,12430,12430,0
20230620,131800,143355570,12430,12430,12430,12430,0
20230620,131700,143355570,12430,12430,12430,12430,0
20230620,131600,143355570,12430,12430,12430,12430,0
20230620,131500,143355570,12430,12430,12430,12430,0
20230620,131400,143355570,12430,12430,12430,12430,1
20230620,131300,143343140,12380,12400,12400,12380,1827
20230620,131200,120724780,12400,12400,12400,12400,200
20230620,131100,118244780,12410,12410,12410,12410,1
20230620,131000,118232370,12430,12430,12430,12430,0
20230620,130900,118232370,12430,12430,12430,12430,0
20230620,130800,118232370,12430,12430,12430,12430,0
20230620,130700,118232370,12430,12420,12430,12420,34
20230620,130600,117810040,12420,12420,12420,12420,13
20230620,130500,117648580,12430,12430,12430,12430,2
20230620,130400,117623720,12430,12430,12430,12430,0
20230620,130300,117623720,12430,12430,12430,12430,5
20230620,130200,117561570,12420,12420,12420,12420,0
20230620,130100,117561570,12420,12420,12420,12420,0
20230620,130000,117561570,12420,12420,12420,12420,33
20230620,125900,117151710,12420,12420,12420,12420,0
20230620,125800,117151710,12420,12420,12420,12420,0
20230620,125700,117151710,12420,12420,12420,12420,0
20230620,125600,117151710,12420,12420,12420,12420,0
20230620,125500,117151710,12420,12420,12420,12420,0
20230620,125400,117151710,12420,12410,12420,12410,18
20230620,125300,116928300,12410,12410,12410,12410,0
20230620,125200,116928300,12410,12410,12410,12410,2
20230620,125100,116903480,12410,12410,12410,12410,128
20230620,125000,115315000,12430,12430,12430,12430,0
20230620,124900,115315000,12430,12430,12430,12430,0
20230620,124800,115315000,12430,12430,12430,12430,0
20230620,124700,115315000,12430,12430,12430,12430,0
20230620,124600,115315000,12430,12390,12430,12390,22
20230620,124500,115041980,12390,12390,12390,12390,0
20230620,124400,115041980,12390,12390,12390,12390,500
20230620,124300,108846980,12390,12390,12390,12390,0
20230620,124200,108846980,12390,12390,12390,12390,19
20230620,124100,108611570,12400,12400,12400,12400,12
20230620,124000,108462770,12400,12400,12400,12400,1470
20230620,123900,90234770,12420,12420,12420,12420,0
20230620,123800,90234770,12420,12420,12420,12420,0
20230620,123700,90234770,12420,12420,12420,12420,0
20230620,123600,90234770,12420,12420,12420,12420,0
20230620,123500,90234770,12420,12420,12420,12420,0
20230620,123400,90234770,12420,12420,12420,12420,31
20230620,123300,89849750,12420,12420,12420,12420,0
20230620,123200,89849750,12420,12420,12420,12420,0
20230620,123100,89849750,12420,12420,12420,12420,200
20230620,123000,87365750,12420,12420,12420,12420,100
20230620,122900,86123750,12420,12420,12420,12420,0
20230620,122800,86123750,12420,12420,12420,12420,0
20230620,122700,86123750,12420,12420,12420,12420,0
20230620,122600,86123750,12420,12420,12420,12420,1
20230620,122500,86111330,12420,12420,12420,12420,0
20230620,122400,86111330,12420,12420,12420,12420,0
20230620,122300,86111330,12420,12420,12420,12420,0
20230620,122200,86111330,12420,12420,12420,12420,0
20230620,122100,86111330,12420,12420,12420,12420,0
20230620,122000,86111330,12420,12420,12420,12420,100
20230620,121900,84869330,12420,12420,12420,12420,0
20230620,121800,84869330,12420,12420,12420,12420,0
20230620,121700,84869330,12420,12420,12420,12420,0
20230620,121600,84869330,12420,12420,12420,12420,0
20230620,121500,84869330,12420,12420,12420,12420,12
20230620,121400,84720290,12410,12410,12410,12410,0
20230620,121300,84720290,12410,12410,12410,12410,0
20230620,121200,84720290,12410,12410,12410,12410,0
20230620,121100,84720290,12410,12410,12410,12410,1
20230620,121000,84707880,12420,12420,12420,12420,0
20230620,120900,84707880,12420,12420,12420,12420,0
20230620,120800,84707880,12420,12420,12420,12420,0
20230620,120700,84707880,12420,12420,12420,12420,0
20230620,120600,84707880,12420,12420,12420,12420,0
20230620,120500,84707880,12420,12420,12420,12420,0
20230620,120400,84707880,12420,12420,12420,12420,0
20230620,120300,84707880,12420,12420,12420,12420,2
20230620,120200,84683040,12410,12410,12410,12410,10
20230620,120100,84558940,12420,12420,12420,12420,0
20230620,120000,84558940,12420,12420,12420,12420,11
20230620,115900,84422320,12410,12410,12410,12410,3
20230620,115800,84385090,12410,12410,12410,12410,5
20230620,115700,84323040,12410,12410,12410,12410,86
20230620,115600,83255780,12410,12410,12410,12410,56
20230620,115500,82560820,12410,12410,12410,12410,6
20230620,115400,82486360,12410,12410,12410,12410,6
20230620,115300,82411900,12410,12410,12410,12410,5
20230620,115200,82349850,12410,12410,12410,12410,6
20230620,115100,82275390,12410,12410,12410,12410,6
20230620,115000,82200930,12410,12410,12410,12410,6
20230620,114900,82126470,12410,12410,12410,12410,6
20230620,114800,82052010,12410,12410,12410,12410,0
20230620,114700,82052010,12410,12410,12410,12410,6
20230620,114600,81977550,12410,12400,12410,12400,10
20230620,114500,81853490,12410,12410,12410,12410,6
20230620,114400,81779030,12410,12410,12410,12410,6
20230620,114300,81704570,12410,12410,12410,12410,56
20230620,114200,81009610,12400,12400,12400,12400,1
20230620,114100,80997210,12410,12410,12410,12410,6
20230620,114000,80922750,12410,12410,12410,12410,6
20230620,113900,80848290,12410,12410,12410,12410,7
20230620,113800,80761420,12410,12410,12410,12410,8
20230620,113700,80662140,12410,12410,12410,12410,6
20230620,113600,80587680,12410,12410,12410,12410,0
20230620,113500,80587680,12410,12410,12410,12410,6
20230620,113400,80513220,12410,12410,12410,12410,6
20230620,113300,80438760,12410,12410,12410,12410,106
20230620,113200,79123300,12410,12410,12410,12410,6
20230620,113100,79048840,12410,12390,12410,12390,25
20230620,113000,78738990,12410,12410,12410,12410,7
20230620,112900,78652120,12410,12410,12410,12410,6
20230620,112800,78577660,12410,12410,12410,12410,6
20230620,112700,78503200,12410,12400,12410,12400,111
20230620,112600,77126690,12410,12390,12410,12390,630
20230620,112500,69317270,12390,12390,12390,12390,6
20230620,112400,69242930,12390,12390,12390,12390,0
20230620,112300,69242930,12390,12390,12390,12390,6
20230620,112200,69168590,12390,12390,12390,12390,6
20230620,112100,69094250,12390,12390,12390,12390,6
20230620,112000,69019910,12390,12390,12390,12390,6
20230620,111900,68945570,12380,12380,12380,12380,4
20230620,111800,68896050,12380,12380,12380,12380,6
20230620,111700,68821770,12390,12390,12390,12390,6
20230620,111600,68747430,12390,12390,12390,12390,6
20230620,111500,68673090,12380,12380,12380,12370,70
20230620,111400,67806590,12390,12390,12390,12390,6
20230620,111300,67732250,12380,12390,12390,12380,22
20230620,111200,67459830,12390,12390,12390,12390,0
20230620,111100,67459830,12390,12380,12390,12380,76
20230620,111000,66518890,12380,12380,12380,12380,186
20230620,110900,64216210,12380,12370,12380,12370,12
20230620,110800,64067710,12380,12380,12380,12380,6
20230620,110700,63993430,12380,12380,12380,12380,6
20230620,110600,63919150,12380,12380,12380,12380,6
20230620,110500,63844870,12380,12380,12380,12380,6
20230620,110400,63770590,12380,12380,12380,12380,6
20230620,110300,63696310,12380,12380,12380,12380,6
20230620,110200,63622030,12380,12380,12380,12380,36
20230620,110100,63176350,12380,12380,12380,12380,8
20230620,110000,63077310,12380,12380,12380,12380,0
20230620,105900,63077310,12380,12380,12380,12380,5
20230620,105800,63015410,12370,12370,12380,12370,22
20230620,105700,62743210,12380,12380,12380,12380,6
20230620,105600,62668930,12380,12380,12380,12380,6
20230620,105500,62594650,12380,12380,12380,12380,6
20230620,105400,62520370,12380,12380,12380,12380,6
20230620,105300,62446090,12380,12380,12380,12380,6
20230620,105200,62371810,12380,12380,12380,12380,7
20230620,105100,62285150,12380,12380,12380,12380,6
20230620,105000,62210870,12380,12380,12380,12380,6
20230620,104900,62136590,12380,12380,12380,12380,5
20230620,104800,62074690,12380,12380,12380,12380,0
20230620,104700,62074690,12380,12380,12380,12380,6
20230620,104600,62000410,12380,12370,12380,12370,7
20230620,104500,61913760,12380,12380,12380,12380,106
20230620,104400,60601480,12380,12380,12380,12380,6
20230620,104300,60527200,12370,12370,12380,12370,20
20230620,104200,60279740,12380,12380,12380,12380,6
20230620,104100,60205460,12380,12380,12380,12380,6
20230620,104000,60131180,12380,12380,12380,12380,6
20230620,103900,60056900,12370,12360,12370,12360,269
20230620,103800,56729380,12370,12370,12370,12370,5
20230620,103700,56667530,12370,12370,12370,12370,10
20230620,103600,56543830,12360,12360,12360,12360,50
20230620,103500,55925830,12360,12350,12360,12350,331
20230620,103400,51835980,12350,12330,12350,12330,18
20230620,103300,51613920,12350,12350,12350,12350,6
20230620,103200,51539820,12350,12340,12350,12340,183
20230620,103100,49279830,12340,12340,12340,12340,99
20230620,103000,48058170,12330,12320,12330,12320,156
20230620,102900,46134790,12330,12330,12330,12330,6
20230620,102800,46060810,12330,12330,12330,12330,6
20230620,102700,45986830,12330,12330,12330,12330,5
20230620,102600,45925180,12330,12330,12330,12330,6
20230620,102500,45851200,12330,12330,12330,12330,6
20230620,102400,45777220,12330,12330,12330,12330,1
20230620,102300,45764890,12330,12330,12330,12330,6
20230620,102200,45690910,12330,12330,12330,12310,206
20230620,102100,43152930,12330,12330,12330,12330,6
20230620,102000,43078950,12330,12320,12330,12320,14
20230620,101900,42906410,12330,12330,12330,12320,57
20230620,101800,42203800,12330,12320,12330,12320,176
20230620,101700,40035420,12320,12320,12320,12320,16
20230620,101600,39838300,12320,12320,12320,12320,5
20230620,101500,39776700,12320,12310,12320,12310,130
20230620,101400,38176240,12310,12310,12310,12310,6
20230620,101300,38102380,12310,12310,12310,12310,6
20230620,101200,38028520,12310,12310,12310,12310,0
20230620,101100,38028520,12310,12310,12310,12310,26
20230620,101000,37708460,12310,12300,12310,12300,33
20230620,100900,37302400,12310,12300,12310,12300,32
20230620,100800,36908740,12310,12310,12310,12310,6
20230620,100700,36834880,12310,12310,12310,12310,16
20230620,100600,36637920,12310,12310,12310,12310,8
20230620,100500,36539440,12310,12310,12310,12310,5
20230620,100400,36477890,12310,12310,12310,12310,6
20230620,100300,36404030,12310,12310,12310,12310,8
20230620,100200,36305550,12310,12310,12310,12310,16
20230620,100100,36108590,12310,12310,12310,12310,0
20230620,100000,36108590,12310,12310,12310,12310,7
20230620,095900,36022420,12310,12310,12310,12310,6
20230620,095800,35948560,12300,12300,12300,12300,232
20230620,095700,33094960,12300,12290,12300,12290,31
20230620,095600,32713910,12290,12290,12290,12290,81
20230620,095500,31718420,12290,12290,12290,12290,5
20230620,095400,31656970,12280,12280,12280,12280,5
20230620,095300,31595570,12290,12290,12290,12290,6
20230620,095200,31521830,12290,12270,12290,12260,36
20230620,095100,31080020,12290,12290,12290,12290,7
20230620,095000,30993990,12290,12290,12290,12290,6
20230620,094900,30920250,12290,12290,12290,12290,0
20230620,094800,30920250,12290,12290,12290,12290,9
20230620,094700,30809640,12290,12270,12290,12270,41
20230620,094600,30306510,12270,12270,12270,12270,6
20230620,094500,30232890,12270,12270,12270,12270,6
20230620,094400,30159270,12270,12270,12270,12270,5
20230620,094300,30097920,12270,12270,12270,12270,13
20230620,094200,29938410,12270,12270,12270,12270,6
20230620,094100,29864790,12260,12260,12260,12260,1
20230620,094000,29852530,12240,12260,12260,12240,7
20230620,093900,29766730,12260,12260,12260,12260,6
20230620,093800,29693170,12260,12270,12270,12260,45
20230620,093700,29141300,12270,12270,12270,12270,0
20230620,093600,29141300,12270,12270,12270,12270,6
20230620,093500,29067680,12260,12260,12260,12260,4
20230620,093400,29018640,12260,12260,12260,12260,6
20230620,093300,28945080,12250,12250,12250,12250,69
20230620,093200,28099830,12250,12250,12250,12250,7
20230620,093100,28014080,12250,12250,12250,12250,7
20230620,093000,27928330,12250,12270,12270,12250,7
20230620,092900,27842560,12270,12270,12270,12270,6
20230620,092800,27768940,12270,12270,12270,12270,6
20230620,092700,27695320,12240,12240,12240,12240,0
20230620,092600,27695320,12240,12240,12240,12240,0
20230620,092500,27695320,12240,12240,12240,12240,0
20230620,092400,27695320,12240,12240,12240,12240,127
20230620,092300,26140840,12240,12240,12240,12240,0
20230620,092200,26140840,12240,12240,12240,12240,34
20230620,092100,25724680,12240,12240,12240,12240,0
20230620,092000,25724680,12240,12240,12240,12240,0
20230620,091900,25724680,12240,12240,12240,12240,16
20230620,091800,25528840,12240,12240,12240,12240,0
20230620,091700,25528840,12240,12240,12240,12240,0
20230620,091600,25528840,12240,12240,12240,12240,0
20230620,091500,25528840,12240,12240,12240,12240,0
20230620,091400,25528840,12240,12240,12240,12240,0
20230620,091300,25528840,12240,12240,12240,12240,132
20230620,091200,23913160,12250,12250,12250,12250,6
20230620,091100,23839660,12240,12260,12260,12240,95
20230620,091000,22675920,12280,12300,12300,12280,38
20230620,090900,22208950,12300,12300,12300,12300,6
20230620,090800,22135150,12290,12290,12290,12290,106
20230620,090700,20832410,12290,12290,12290,12290,6
20230620,090600,20758670,12300,12300,12300,12300,6
20230620,090500,20684870,12300,12300,12300,12300,0
20230620,090400,20684870,12300,12240,12300,12240,28
20230620,090300,20341790,12260,12250,12260,12250,633
20230620,090200,12585540,12250,12240,12250,12240,132
20230620,090100,10969800,12240,12240,12240,12240,111
20230620,090000,9611160,12120,12120,12120,12120,793