KissMeData/034230/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,192400,20099746510,14140,14140,14140,14140,18817
20230620,192300,20099746510,14140,14140,14140,14140,0
20230620,192200,20099746510,14140,14140,14140,14140,0
20230620,192100,20099746510,14140,14140,14140,14140,0
20230620,192000,20099746510,14140,14140,14140,14140,0
20230620,191900,20099746510,14140,14140,14140,14140,0
20230620,191800,20099746510,14140,14140,14140,14140,0
20230620,191700,20099746510,14140,14140,14140,14140,0
20230620,191600,20099746510,14140,14140,14140,14140,0
20230620,191500,20099746510,14140,14140,14140,14140,0
20230620,191400,20099746510,14140,14140,14140,14140,0
20230620,191300,20099746510,14140,14140,14140,14140,0
20230620,191200,20099746510,14140,14140,14140,14140,0
20230620,191100,20099746510,14140,14140,14140,14140,0
20230620,191000,20099746510,14140,14140,14140,14140,0
20230620,190900,20099746510,14140,14140,14140,14140,0
20230620,190800,20099746510,14140,14140,14140,14140,0
20230620,190700,20099746510,14140,14140,14140,14140,0
20230620,190600,20099746510,14140,14140,14140,14140,0
20230620,190500,20099746510,14140,14140,14140,14140,0
20230620,190400,20099746510,14140,14140,14140,14140,0
20230620,190300,20099746510,14140,14140,14140,14140,0
20230620,190200,20099746510,14140,14140,14140,14140,0
20230620,190100,20099746510,14140,14140,14140,14140,0
20230620,190000,20099746510,14140,14140,14140,14140,0
20230620,185900,20099746510,14140,14140,14140,14140,0
20230620,185800,20099746510,14140,14140,14140,14140,0
20230620,185700,20099746510,14140,14140,14140,14140,0
20230620,185600,20099746510,14140,14140,14140,14140,0
20230620,185500,20099746510,14140,14140,14140,14140,0
20230620,185400,20099746510,14140,14140,14140,14140,18817
20230620,185300,20099746510,14140,14140,14140,14140,0
20230620,185200,20099746510,14140,14140,14140,14140,0
20230620,185100,20099746510,14140,14140,14140,14140,0
20230620,185000,20099746510,14140,14140,14140,14140,0
20230620,184900,20099746510,14140,14140,14140,14140,0
20230620,184800,20099746510,14140,14140,14140,14140,0
20230620,184700,20099746510,14140,14140,14140,14140,0
20230620,184600,20099746510,14140,14140,14140,14140,0
20230620,184500,20099746510,14140,14140,14140,14140,0
20230620,184400,20099746510,14140,14140,14140,14140,0
20230620,184300,20099746510,14140,14140,14140,14140,0
20230620,184200,20099746510,14140,14140,14140,14140,0
20230620,184100,20099746510,14140,14140,14140,14140,0
20230620,184000,20099746510,14140,14140,14140,14140,0
20230620,183900,20099746510,14140,14140,14140,14140,0
20230620,183800,20099746510,14140,14140,14140,14140,0
20230620,183700,20099746510,14140,14140,14140,14140,0
20230620,183600,20099746510,14140,14140,14140,14140,0
20230620,183500,20099746510,14140,14140,14140,14140,0
20230620,183400,20099746510,14140,14140,14140,14140,0
20230620,183300,20099746510,14140,14140,14140,14140,0
20230620,183200,20099746510,14140,14140,14140,14140,0
20230620,183100,20099746510,14140,14140,14140,14140,0
20230620,183000,20099746510,14140,14140,14140,14140,0
20230620,182900,20099746510,14140,14140,14140,14140,0
20230620,182800,20099746510,14140,14140,14140,14140,0
20230620,182700,20099746510,14140,14140,14140,14140,0
20230620,182600,20099746510,14140,14140,14140,14140,0
20230620,182500,20099746510,14140,14140,14140,14140,0
20230620,182400,20099746510,14140,14140,14140,14140,18817
20230620,182300,20099746510,14140,14140,14140,14140,0
20230620,182200,20099746510,14140,14140,14140,14140,0
20230620,182100,20099746510,14140,14140,14140,14140,0
20230620,182000,20099746510,14140,14140,14140,14140,0
20230620,181900,20099746510,14140,14140,14140,14140,0
20230620,181800,20099746510,14140,14140,14140,14140,0
20230620,181700,20099746510,14140,14140,14140,14140,0
20230620,181600,20099746510,14140,14140,14140,14140,0
20230620,181500,20099746510,14140,14140,14140,14140,0
20230620,181400,20099746510,14140,14140,14140,14140,0
20230620,181300,20099746510,14140,14140,14140,14140,0
20230620,181200,20099746510,14140,14140,14140,14140,0
20230620,181100,20099746510,14140,14140,14140,14140,0
20230620,181000,20099746510,14140,14140,14140,14140,0
20230620,180900,20099746510,14140,14140,14140,14140,0
20230620,180800,20099746510,14140,14140,14140,14140,0
20230620,180700,20099746510,14140,14140,14140,14140,0
20230620,180600,20099746510,14140,14140,14140,14140,0
20230620,180500,20099746510,14140,14140,14140,14140,0
20230620,180400,20099746510,14140,14140,14140,14140,0
20230620,180300,20099746510,14140,14140,14140,14140,0
20230620,180200,20099746510,14140,14140,14140,14140,0
20230620,180100,20099746510,14140,14140,14140,14140,0
20230620,180000,20099746510,14140,14140,14140,14140,0
20230620,175900,20099746510,14140,14140,14140,14140,0
20230620,175800,20099746510,14140,14140,14140,14140,0
20230620,175700,20099746510,14140,14140,14140,14140,0
20230620,175600,20099746510,14140,14140,14140,14140,0
20230620,175500,20099746510,14140,14140,14140,14140,0
20230620,175400,20099746510,14140,14140,14140,14140,18817
20230620,175300,20099746510,14140,14140,14140,14140,0
20230620,175200,20099746510,14140,14140,14140,14140,0
20230620,175100,20099746510,14140,14140,14140,14140,0
20230620,175000,20099746510,14140,14140,14140,14140,0
20230620,174900,20099746510,14140,14140,14140,14140,0
20230620,174800,20099746510,14140,14140,14140,14140,0
20230620,174700,20099746510,14140,14140,14140,14140,0
20230620,174600,20099746510,14140,14140,14140,14140,0
20230620,174500,20099746510,14140,14140,14140,14140,0
20230620,174400,20099746510,14140,14140,14140,14140,0
20230620,174300,20099746510,14140,14140,14140,14140,0
20230620,174200,20099746510,14140,14140,14140,14140,0
20230620,174100,20099746510,14140,14140,14140,14140,0
20230620,174000,20099746510,14140,14140,14140,14140,0
20230620,173900,20099746510,14140,14140,14140,14140,0
20230620,173800,20099746510,14140,14140,14140,14140,0
20230620,173700,20099746510,14140,14140,14140,14140,0
20230620,173600,20099746510,14140,14140,14140,14140,0
20230620,173500,20099746510,14140,14140,14140,14140,0
20230620,173400,20099746510,14140,14140,14140,14140,0
20230620,173300,20099746510,14140,14140,14140,14140,0
20230620,173200,20099746510,14140,14140,14140,14140,0
20230620,173100,20099746510,14140,14140,14140,14140,0
20230620,173000,20099746510,14140,14140,14140,14140,0
20230620,172900,20099746510,14140,14140,14140,14140,0
20230620,172800,20099746510,14140,14140,14140,14140,0
20230620,172700,20099746510,14140,14140,14140,14140,0
20230620,172600,20099746510,14140,14140,14140,14140,0
20230620,172500,20099746510,14140,14140,14140,14140,0
20230620,172400,20099746510,14140,14140,14140,14140,18817
20230620,172300,20099746510,14140,14140,14140,14140,0
20230620,172200,20099746510,14140,14140,14140,14140,0
20230620,172100,20099746510,14140,14140,14140,14140,0
20230620,172000,20099746510,14140,14140,14140,14140,0
20230620,171900,20099746510,14140,14140,14140,14140,0
20230620,171800,20099746510,14140,14140,14140,14140,0
20230620,171700,20099746510,14140,14140,14140,14140,0
20230620,171600,20099746510,14140,14140,14140,14140,0
20230620,171500,20099746510,14140,14140,14140,14140,0
20230620,171400,20099746510,14140,14140,14140,14140,0
20230620,171300,20099746510,14140,14140,14140,14140,0
20230620,171200,20099746510,14140,14140,14140,14140,0
20230620,171100,20099746510,14140,14140,14140,14140,0
20230620,171000,20099746510,14140,14140,14140,14140,0
20230620,170900,20099746510,14140,14140,14140,14140,0
20230620,170800,20099746510,14140,14140,14140,14140,0
20230620,170700,20099746510,14140,14140,14140,14140,0
20230620,170600,20099746510,14140,14140,14140,14140,0
20230620,170500,20099746510,14140,14140,14140,14140,0
20230620,170400,20099746510,14140,14140,14140,14140,0
20230620,170300,20099746510,14140,14140,14140,14140,0
20230620,170200,20099746510,14140,14140,14140,14140,0
20230620,170100,20099746510,14140,14140,14140,14140,0
20230620,170000,20099746510,14140,14140,14140,14140,0
20230620,165900,20099746510,14140,14140,14140,14140,0
20230620,165800,20099746510,14140,14140,14140,14140,0
20230620,165700,20099746510,14140,14140,14140,14140,0
20230620,165600,20099746510,14140,14140,14140,14140,0
20230620,165500,20099746510,14140,14140,14140,14140,0
20230620,165400,20099746510,14140,14140,14140,14140,18817
20230620,165300,20099746510,14140,14140,14140,14140,0
20230620,165200,20099746510,14140,14140,14140,14140,0
20230620,165100,20099746510,14140,14140,14140,14140,0
20230620,165000,20099746510,14140,14140,14140,14140,0
20230620,164900,20099746510,14140,14140,14140,14140,0
20230620,164800,20099746510,14140,14140,14140,14140,0
20230620,164700,20099746510,14140,14140,14140,14140,0
20230620,164600,20099746510,14140,14140,14140,14140,0
20230620,164500,20099746510,14140,14140,14140,14140,0
20230620,164400,20099746510,14140,14140,14140,14140,0
20230620,164300,20099746510,14140,14140,14140,14140,0
20230620,164200,20099746510,14140,14140,14140,14140,0
20230620,164100,20099746510,14140,14140,14140,14140,0
20230620,164000,20099746510,14140,14140,14140,14140,0
20230620,163900,20099746510,14140,14140,14140,14140,0
20230620,163800,20099746510,14140,14140,14140,14140,0
20230620,163700,20099746510,14140,14140,14140,14140,0
20230620,163600,20099746510,14140,14140,14140,14140,0
20230620,163500,20099746510,14140,14140,14140,14140,0
20230620,163400,20099746510,14140,14140,14140,14140,0
20230620,163300,20099746510,14140,14140,14140,14140,0
20230620,163200,20099746510,14140,14140,14140,14140,0
20230620,163100,20099746510,14140,14140,14140,14140,0
20230620,163000,20099746510,14140,14140,14140,14140,0
20230620,162900,20099746510,14140,14140,14140,14140,0
20230620,162800,20099746510,14140,14140,14140,14140,0
20230620,162700,20099746510,14140,14140,14140,14140,0
20230620,162600,20099746510,14140,14140,14140,14140,0
20230620,162500,20099746510,14140,14140,14140,14140,0
20230620,162400,20099746510,14140,14140,14140,14140,18817
20230620,162300,20099746510,14140,14140,14140,14140,0
20230620,162200,20099746510,14140,14140,14140,14140,0
20230620,162100,20099746510,14140,14140,14140,14140,0
20230620,162000,20099746510,14140,14140,14140,14140,0
20230620,161900,20099746510,14140,14140,14140,14140,0
20230620,161800,20099746510,14140,14140,14140,14140,0
20230620,161700,20099746510,14140,14140,14140,14140,0
20230620,161600,20099746510,14140,14140,14140,14140,0
20230620,161500,20099746510,14140,14140,14140,14140,0
20230620,161400,20099746510,14140,14140,14140,14140,0
20230620,161300,20099746510,14140,14140,14140,14140,0
20230620,161200,20099746510,14140,14140,14140,14140,0
20230620,161100,20099746510,14140,14140,14140,14140,0
20230620,161000,20099746510,14140,14140,14140,14140,0
20230620,160900,20099746510,14140,14140,14140,14140,0
20230620,160800,20099746510,14140,14140,14140,14140,0
20230620,160700,20099746510,14140,14140,14140,14140,0
20230620,160600,20099746510,14140,14140,14140,14140,0
20230620,160500,20099746510,14140,14140,14140,14140,0
20230620,160400,20099746510,14140,14140,14140,14140,0
20230620,160300,20099746510,14140,14140,14140,14140,0
20230620,160200,20099746510,14140,14140,14140,14140,0
20230620,160100,20099746510,14140,14140,14140,14140,0
20230620,160000,20099746510,14140,14140,14140,14140,0
20230620,155900,20099746510,14140,14140,14140,14140,0
20230620,155800,20099746510,14140,14140,14140,14140,0
20230620,155700,20099746510,14140,14140,14140,14140,0
20230620,155600,20099746510,14140,14140,14140,14140,0
20230620,155500,20099746510,14140,14140,14140,14140,0
20230620,155400,20099746510,14140,14140,14140,14140,18817
20230620,155300,20099746510,14140,14140,14140,14140,0
20230620,155200,20099746510,14140,14140,14140,14140,0
20230620,155100,20099746510,14140,14140,14140,14140,0
20230620,155000,20099746510,14140,14140,14140,14140,0
20230620,154900,20099746510,14140,14140,14140,14140,0
20230620,154800,20099746510,14140,14140,14140,14140,0
20230620,154700,20099746510,14140,14140,14140,14140,0
20230620,154600,20099746510,14140,14140,14140,14140,0
20230620,154500,20099746510,14140,14140,14140,14140,0
20230620,154400,20099746510,14140,14140,14140,14140,0
20230620,154300,20099746510,14140,14140,14140,14140,0
20230620,154200,20099746510,14140,14140,14140,14140,0
20230620,154100,20099746510,14140,14140,14140,14140,0
20230620,154000,20099746510,14140,14140,14140,14140,0
20230620,153900,20099746510,14140,14140,14140,14140,0
20230620,153800,20099746510,14140,14140,14140,14140,0
20230620,153700,20099746510,14140,14140,14140,14140,0
20230620,153600,20099746510,14140,14140,14140,14140,0
20230620,153500,20099746510,14140,14140,14140,14140,0
20230620,153400,20099746510,14140,14140,14140,14140,0
20230620,153300,20099746510,14140,14140,14140,14140,0
20230620,153200,20099746510,14140,14140,14140,14140,0
20230620,153100,20099746510,14140,14140,14140,14140,0
20230620,153000,20099746510,14140,14140,14140,14140,18817
20230620,152900,19833674130,14160,14160,14160,14160,0
20230620,152800,19833674130,14160,14160,14160,14160,0
20230620,152700,19833674130,14160,14160,14160,14160,0
20230620,152600,19833674130,14160,14160,14160,14160,0
20230620,152500,19833674130,14160,14160,14160,14160,0
20230620,152400,19833674130,14160,14160,14160,14160,0
20230620,152300,19833674130,14160,14160,14160,14160,0
20230620,152200,19833674130,14160,14160,14160,14160,0
20230620,152100,19833674130,14160,14160,14160,14160,0
20230620,152000,19833674130,14160,14160,14160,14160,0
20230620,151900,19833674130,14160,14160,14160,14150,3012
20230620,151800,19791043540,14160,14160,14160,14150,547
20230620,151700,19783298160,14160,14160,14160,14150,3257
20230620,151600,19737191910,14160,14160,14160,14150,320
20230620,151500,19732660920,14160,14150,14160,14150,1614
20230620,151400,19709806760,14160,14160,14160,14150,628
20230620,151300,19700916540,14160,14160,14160,14150,255
20230620,151200,19697306670,14160,14160,14160,14150,1206
20230620,151100,19680239780,14150,14170,14170,14150,1930
20230620,151000,19652910260,14170,14160,14170,14160,221
20230620,150900,19649779270,14170,14170,14170,14160,310
20230620,150800,19645387970,14170,14160,14210,14150,5683
20230620,150700,19564835460,14160,14160,14160,14150,546
20230620,150600,19557105920,14150,14150,14160,14150,79
20230620,150500,19555987820,14150,14150,14160,14150,581
20230620,150400,19547765700,14150,14160,14160,14150,369
20230620,150300,19542542770,14150,14170,14170,14150,1411
20230620,150200,19522563760,14160,14160,14170,14160,882
20230620,150100,19510073360,14160,14170,14170,14160,1502
20230620,150000,19488793810,14170,14180,14180,14170,1084
20230620,145900,19473429680,14180,14180,14190,14170,1123
20230620,145800,19457506520,14180,14180,14190,14170,2340
20230620,145700,19424325800,14180,14170,14180,14160,1594
20230620,145600,19401735970,14160,14150,14170,14150,1319
20230620,145500,19383059430,14160,14150,14160,14150,956
20230620,145400,19369526860,14160,14170,14170,14150,812
20230620,145300,19358030240,14170,14160,14170,14150,992
20230620,145200,19343983670,14150,14150,14160,14150,813
20230620,145100,19332477390,14150,14160,14160,14140,1489
20230620,145000,19311404040,14180,14190,14190,14160,17575
20230620,144900,19062202040,14190,14190,14190,14180,1261
20230620,144800,19044310750,14180,14190,14190,14180,1530
20230620,144700,19022600860,14190,14190,14190,14180,453
20230620,144600,19016173320,14180,14190,14190,14180,1455
20230620,144500,18995527420,14180,14170,14190,14170,2000
20230620,144400,18967178590,14170,14160,14170,14150,1850
20230620,144300,18940982560,14150,14140,14160,14140,2398
20230620,144200,18907048080,14140,14140,14140,14130,499
20230620,144100,18899992760,14140,14130,14140,14130,1667
20230620,144000,18876421930,14140,14140,14140,14130,3677
20230620,143900,18824429690,14140,14140,14140,14130,2653
20230620,143800,18786918800,14140,14140,14140,14130,1468
20230620,143700,18766161820,14140,14140,14140,14130,364
20230620,143600,18761015700,14140,14140,14140,14130,3413
20230620,143500,18712761330,14130,14130,14140,14130,2915
20230620,143400,18671544310,14140,14130,14140,14130,406
20230620,143300,18665804010,14140,14140,14140,14130,860
20230620,143200,18653649150,14130,14140,14140,14130,1070
20230620,143100,18638519900,14130,14130,14140,14130,817
20230620,143000,18626969230,14130,14140,14140,14130,947
20230620,142900,18613579910,14140,14140,14140,14130,1240
20230620,142800,18596047140,14140,14140,14140,14130,912
20230620,142700,18583152010,14140,14130,14140,14130,211
20230620,142600,18580169130,14130,14130,14140,14130,857
20230620,142500,18568051950,14140,14130,14140,14130,584
20230620,142400,18559797480,14140,14140,14140,14130,909
20230620,142300,18546945450,14140,14140,14140,14130,3147
20230620,142200,18502446880,14140,14140,14140,14130,821
20230620,142100,18490839070,14140,14140,14150,14140,647
20230620,142000,18481690470,14150,14150,14150,14140,225
20230620,141900,18478508190,14140,14150,14160,14140,2165
20230620,141800,18447880920,14160,14160,14160,14150,1414
20230620,141700,18427867450,14160,14150,14160,14150,316
20230620,141600,18423395290,14160,14160,14170,14150,2030
20230620,141500,18394644620,14160,14170,14170,14160,753
20230620,141400,18383980220,14170,14180,14180,14170,1628
20230620,141300,18360904740,14180,14180,14200,14170,3728
20230620,141200,18308040150,14170,14190,14200,14170,2187
20230620,141100,18277038150,14190,14220,14220,14190,1846
20230620,141000,18250814730,14220,14240,14250,14200,22882
20230620,140900,17925560700,14240,14240,14250,14230,5216
20230620,140800,17851259920,14240,14220,14250,14220,14596
20230620,140700,17643530590,14210,14190,14220,14190,17739
20230620,140600,17391508770,14190,14140,14190,14140,16258
20230620,140500,17161507550,14140,14140,14140,14140,9019
20230620,140400,17033978890,14140,14140,14150,14130,3095
20230620,140300,16990210450,14150,14150,14150,14140,889
20230620,140200,16977634360,14150,14150,14150,14140,974
20230620,140100,16963853370,14150,14150,14150,14140,847
20230620,140000,16951869320,14150,14140,14150,14140,317
20230620,135900,16947385400,14140,14120,14140,14120,4121
20230620,135800,16889153820,14130,14130,14130,14120,756
20230620,135700,16878471850,14120,14130,14130,14120,1347
20230620,135600,16859439940,14130,14130,14130,14120,1346
20230620,135500,16840431000,14130,14130,14130,14120,2804
20230620,135400,16800828390,14130,14130,14130,14130,1859
20230620,135300,16774560720,14120,14120,14130,14110,3580
20230620,135200,16724013580,14120,14110,14120,14100,16939
20230620,135100,16485004720,14100,14100,14110,14100,1024
20230620,135000,16470557550,14100,14110,14110,14100,996
20230620,134900,16456510710,14110,14100,14110,14100,1689
20230620,134800,16432682850,14100,14110,14110,14100,1278
20230620,134700,16414659040,14110,14110,14110,14110,1681
20230620,134600,16390940130,14110,14110,14110,14100,1410
20230620,134500,16371049540,14110,14110,14110,14100,1548
20230620,134400,16349208270,14110,14110,14110,14110,251
20230620,134300,16345666660,14110,14110,14110,14100,387
20230620,134200,16340206650,14110,14110,14110,14110,751
20230620,134100,16329610040,14100,14100,14110,14100,682
20230620,134000,16319989180,14110,14110,14110,14100,292
20230620,133900,16315870240,14110,14110,14110,14100,1664
20230620,133800,16292403230,14110,14110,14110,14100,3168
20230620,133700,16247723630,14110,14120,14120,14100,7710
20230620,133600,16138924820,14120,14120,14120,14110,3473
20230620,133500,16089904440,14110,14120,14120,14110,3115
20230620,133400,16045920680,14120,14120,14120,14110,525
20230620,133300,16038508330,14120,14120,14120,14120,518
20230620,133200,16031194170,14120,14120,14120,14110,524
20230620,133100,16023795300,14120,14110,14120,14110,2294
20230620,133000,15991423110,14110,14110,14110,14110,1564
20230620,132900,15969355070,14110,14120,14120,14110,10675
20230620,132800,15818730030,14120,14120,14120,14120,2503
20230620,132700,15783387670,14120,14120,14120,14110,12976
20230620,132600,15600174560,14120,14110,14120,14110,3466
20230620,132500,15551238030,14120,14100,14120,14100,14331
20230620,132400,15349028870,14110,14110,14110,14100,1086
20230620,132300,15333706320,14110,14100,14110,14100,866
20230620,132200,15321492430,14110,14110,14110,14100,872
20230620,132100,15309189190,14100,14100,14110,14100,934
20230620,132000,15296014680,14100,14110,14110,14100,3882
20230620,131900,15241266870,14110,14100,14110,14100,565
20230620,131800,15233297160,14110,14110,14110,14100,1426
20230620,131700,15213182800,14110,14110,14110,14100,630
20230620,131600,15204297300,14110,14100,14110,14100,4071
20230620,131500,15146890750,14100,14130,14140,14100,19962
20230620,131400,14865098750,14140,14130,14140,14130,633
20230620,131300,14856150140,14130,14150,14150,14130,2156
20230620,131200,14825664430,14150,14150,14150,14140,4323
20230620,131100,14764531890,14140,14140,14150,14140,1373
20230620,131000,14745109880,14150,14150,14150,14140,1476
20230620,130900,14724226680,14150,14140,14150,14140,370
20230620,130800,14718991930,14140,14170,14170,14140,6461
20230620,130700,14627540090,14170,14200,14200,14170,9483
20230620,130600,14493078190,14200,14200,14200,14190,688
20230620,130500,14483311170,14190,14200,14200,14190,1694
20230620,130400,14459267710,14200,14200,14200,14190,513
20230620,130300,14451984690,14200,14200,14200,14190,785
20230620,130200,14440840040,14200,14190,14200,14190,275
20230620,130100,14436937320,14190,14200,14200,14190,1624
20230620,130000,14413881550,14200,14200,14210,14190,664
20230620,125900,14404453240,14210,14210,14210,14200,501
20230620,125800,14397334710,14210,14210,14210,14200,1059
20230620,125700,14382288420,14210,14210,14210,14200,1501
20230620,125600,14360965760,14210,14210,14210,14200,763
20230620,125500,14350125510,14200,14210,14210,14200,728
20230620,125400,14339783530,14210,14210,14210,14200,1561
20230620,125300,14317602340,14200,14200,14210,14200,648
20230620,125200,14308395360,14210,14210,14210,14200,47
20230620,125100,14307727530,14210,14210,14210,14200,2015
20230620,125000,14279107750,14200,14210,14210,14200,486
20230620,124900,14272203300,14220,14220,14220,14210,2494
20230620,124800,14236759470,14210,14210,14220,14210,900
20230620,124700,14223962830,14210,14220,14220,14210,1947
20230620,124600,14196289720,14220,14220,14220,14220,397
20230620,124500,14190644380,14220,14220,14220,14210,500
20230620,124400,14183534390,14220,14210,14220,14210,733
20230620,124300,14173112380,14210,14210,14220,14210,819
20230620,124200,14161474330,14210,14210,14210,14200,278
20230620,124100,14157525450,14210,14210,14210,14210,1062
20230620,124000,14142434430,14210,14210,14210,14200,528
20230620,123900,14134931560,14200,14210,14210,14200,1560
20230620,123800,14112778670,14210,14210,14210,14210,897
20230620,123700,14100032300,14210,14210,14210,14200,519
20230620,123600,14092657510,14210,14210,14210,14200,901
20230620,123500,14079854310,14210,14210,14210,14210,208
20230620,123400,14076898630,14210,14210,14210,14200,1148
20230620,123300,14060587650,14200,14210,14210,14200,708
20230620,123200,14050530590,14210,14210,14210,14200,230
20230620,123100,14047262500,14210,14210,14210,14200,1669
20230620,123000,14023553610,14210,14220,14220,14210,914
20230620,122900,14010561630,14210,14220,14220,14210,298
20230620,122800,14006326070,14220,14220,14220,14220,503
20230620,122700,13999173410,14230,14220,14230,14220,822
20230620,122600,13987477680,14220,14210,14220,14210,875
20230620,122500,13975040880,14210,14210,14210,14210,4128
20230620,122400,13916382000,14210,14210,14210,14200,980
20230620,122300,13902458330,14210,14210,14210,14200,581
20230620,122200,13894202670,14210,14210,14210,14200,650
20230620,122100,13884966180,14210,14210,14210,14200,953
20230620,122000,13871424150,14210,14210,14210,14200,666
20230620,121900,13861960790,14210,14210,14210,14200,376
20230620,121800,13856618030,14210,14200,14230,14200,1540
20230620,121700,13834746940,14230,14210,14230,14200,1178
20230620,121600,13818002000,14210,14210,14210,14200,1274
20230620,121500,13799899470,14210,14210,14210,14210,848
20230620,121400,13787849390,14210,14210,14210,14200,868
20230620,121300,13775515120,14200,14200,14210,14200,498
20230620,121200,13768438660,14200,14210,14210,14200,2863
20230620,121100,13727769670,14200,14210,14210,14200,1907
20230620,121000,13700678800,14210,14210,14210,14210,430
20230620,120900,13694568500,14210,14210,14210,14210,132
20230620,120800,13692692780,14210,14200,14210,14200,6065
20230620,120700,13606514110,14200,14190,14200,14190,1019
20230620,120600,13592044790,14200,14190,14200,14190,5497
20230620,120500,13514034380,14180,14170,14180,14160,1798
20230620,120400,13488553770,14170,14150,14170,14150,2217
20230620,120300,13457164590,14150,14150,14150,14140,1236
20230620,120200,13439675200,14160,14150,14160,14150,786
20230620,120100,13428549630,14150,14160,14160,14150,1986
20230620,120000,13400445970,14160,14150,14160,14150,3623
20230620,115900,13349164590,14160,14150,14160,14150,837
20230620,115800,13337318860,14150,14160,14160,14150,817
20230620,115700,13325753760,14160,14170,14180,14160,5097
20230620,115600,13253561540,14160,14180,14180,14160,1544
20230620,115500,13231688890,14170,14180,14190,14170,3531
20230620,115400,13181634010,14190,14190,14190,14180,1401
20230620,115300,13161759680,14180,14190,14190,14180,338
20230620,115200,13156963850,14190,14190,14190,14190,126
20230620,115100,13155175910,14180,14200,14200,14180,1873
20230620,115000,13128604920,14200,14200,14200,14200,1139
20230620,114900,13112431120,14200,14200,14200,14190,752
20230620,114800,13101756150,14200,14190,14200,14190,454
20230620,114700,13095311600,14200,14190,14200,14190,1145
20230620,114600,13079055600,14200,14200,14200,14190,747
20230620,114500,13068451910,14200,14200,14200,14190,263
20230620,114400,13064717510,14200,14200,14200,14190,724
20230620,114300,13054436730,14200,14190,14200,14190,627
20230620,114200,13045535070,14190,14210,14210,14190,5363
20230620,114100,12969405110,14210,14220,14220,14210,6491
20230620,114000,12877163310,14220,14210,14220,14210,1644
20230620,113900,12853786070,14210,14230,14230,14210,4105
20230620,113800,12795430080,14230,14220,14230,14220,1221
20230620,113700,12778057350,14230,14230,14230,14230,1273
20230620,113600,12759942560,14230,14230,14230,14220,453
20230620,113500,12753496710,14240,14230,14240,14230,886
20230620,113400,12740888470,14230,14240,14250,14230,2335
20230620,113300,12707646140,14240,14250,14250,14230,2205
20230620,113200,12676258530,14250,14250,14250,14250,318
20230620,113100,12671727030,14250,14250,14250,14240,572
20230620,113000,12663576040,14250,14240,14250,14240,1424
20230620,112900,12643289700,14240,14250,14250,14240,1311
20230620,112800,12624619110,14250,14250,14260,14250,2405
20230620,112700,12590335680,14250,14250,14260,14250,1533
20230620,112600,12568483850,14250,14250,14250,14240,397
20230620,112500,12562826610,14250,14240,14250,14240,430
20230620,112400,12556700980,14240,14240,14240,14230,756
20230620,112300,12545936120,14240,14240,14240,14240,838
20230620,112200,12534003000,14240,14250,14250,14230,1634
20230620,112100,12510735650,14250,14250,14250,14240,1073
20230620,112000,12495445410,14250,14240,14250,14240,1754
20230620,111900,12470466040,14240,14240,14240,14230,303
20230620,111800,12466151570,14230,14230,14240,14230,246
20230620,111700,12462648850,14230,14250,14250,14230,903
20230620,111600,12449784560,14250,14240,14250,14240,1175
20230620,111500,12433047470,14250,14240,14250,14240,906
20230620,111400,12420143580,14240,14250,14250,14240,2555
20230620,111300,12383754810,14250,14250,14250,14250,1298
20230620,111200,12365258310,14250,14260,14260,14250,1409
20230620,111100,12345179990,14250,14260,14260,14250,2377
20230620,111000,12311304940,14250,14250,14250,14250,2612
20230620,110900,12274083940,14250,14240,14250,14240,924
20230620,110800,12260925440,14240,14250,14250,14240,3555
20230620,110700,12210289640,14250,14240,14250,14240,2292
20230620,110600,12177649340,14240,14230,14240,14230,2058
20230620,110500,12148345120,14240,14230,14240,14230,1460
20230620,110400,12127561500,14230,14230,14240,14230,2693
20230620,110300,12089240030,14230,14200,14230,14200,3270
20230620,110200,12042760590,14200,14200,14200,14190,3089
20230620,110100,11998902400,14210,14200,14210,14200,378
20230620,110000,11993532430,14210,14210,14210,14200,3514
20230620,105900,11943601210,14220,14220,14220,14210,154
20230620,105800,11941412390,14230,14220,14230,14220,1014
20230620,105700,11926988740,14220,14230,14230,14220,306
20230620,105600,11922634660,14230,14220,14230,14220,656
20230620,105500,11913305110,14220,14210,14220,14200,2762
20230620,105400,11874056250,14210,14220,14220,14210,1580
20230620,105300,11851602630,14220,14220,14220,14210,1335
20230620,105200,11832619080,14220,14240,14240,14220,2841
20230620,105100,11792204150,14240,14230,14240,14220,1722
20230620,105000,11767702520,14220,14220,14240,14220,3377
20230620,104900,11719656630,14220,14220,14220,14210,795
20230620,104800,11708351770,14220,14210,14220,14210,724
20230620,104700,11698057870,14210,14210,14220,14210,1716
20230620,104600,11673664790,14210,14210,14210,14200,1696
20230620,104500,11649565630,14200,14200,14210,14200,873
20230620,104400,11637168240,14200,14200,14210,14200,380
20230620,104300,11631769620,14200,14200,14210,14190,2034
20230620,104200,11602893150,14200,14210,14210,14200,933
20230620,104100,11589641340,14200,14200,14210,14200,1094
20230620,104000,11574106470,14200,14200,14200,14190,1117
20230620,103900,11558252880,14190,14190,14190,14180,798
20230620,103800,11546930270,14170,14170,14180,14170,3217
20230620,103700,11501314480,14180,14190,14190,14180,3332
20230620,103600,11454058650,14190,14180,14190,14180,822
20230620,103500,11442396110,14180,14210,14210,14180,3237
20230620,103400,11396440640,14210,14220,14220,14200,411
20230620,103300,11390600530,14210,14210,14220,14210,1196
20230620,103200,11373595910,14220,14220,14220,14210,1028
20230620,103100,11358983110,14210,14220,14220,14200,441
20230620,103000,11352717820,14220,14190,14220,14190,712
20230620,102900,11342606550,14190,14210,14210,14190,1363
20230620,102800,11323252490,14210,14200,14210,14200,1704
20230620,102700,11299048010,14200,14200,14200,14190,928
20230620,102600,11285870430,14200,14190,14200,14190,888
20230620,102500,11273268170,14190,14200,14210,14190,2397
20230620,102400,11239241050,14210,14200,14210,14200,998
20230620,102300,11225061160,14200,14200,14210,14190,844
20230620,102200,11213075630,14200,14210,14210,14190,1843
20230620,102100,11186897990,14200,14200,14210,14190,431
20230620,102000,11180778090,14200,14190,14200,14190,2018
20230620,101900,11152132670,14190,14190,14210,14180,3828
20230620,101800,11097814140,14200,14210,14210,14200,530
20230620,101700,11090285990,14210,14200,14210,14190,1444
20230620,101600,11069783930,14200,14200,14210,14190,5742
20230620,101500,10988269050,14210,14220,14220,14210,1775
20230620,101400,10963042510,14220,14240,14240,14220,2061
20230620,101300,10933712050,14240,14210,14240,14200,3624
20230620,101200,10882203070,14200,14220,14220,14200,3006
20230620,101100,10839486240,14210,14230,14240,14210,1312
20230620,101000,10820822020,14240,14240,14250,14230,3067
20230620,100900,10777144480,14250,14220,14250,14220,4959
20230620,100800,10706541180,14220,14230,14230,14220,3534
20230620,100700,10656266310,14220,14220,14230,14200,5132
20230620,100600,10583288740,14210,14180,14230,14180,1564
20230620,100500,10561077690,14180,14180,14190,14170,5466
20230620,100400,10483565110,14190,14250,14250,14190,14396
20230620,100300,10278997770,14250,14260,14260,14250,1655
20230620,100200,10255402950,14260,14250,14270,14250,2174
20230620,100100,10224396130,14250,14250,14270,14250,2811
20230620,100000,10184333660,14250,14260,14260,14240,701
20230620,095900,10174343860,14260,14260,14260,14250,1401
20230620,095800,10154369810,14240,14230,14240,14230,1155
20230620,095700,10137931130,14230,14250,14250,14220,5552
20230620,095600,10058909370,14250,14260,14260,14250,2218
20230620,095500,10027293670,14260,14270,14270,14260,2085
20230620,095400,9997543100,14260,14260,14270,14260,1360
20230620,095300,9978145410,14260,14260,14260,14250,768
20230620,095200,9967195770,14250,14260,14270,14250,1647
20230620,095100,9943700370,14260,14280,14280,14260,3402
20230620,095000,9895172540,14280,14240,14280,14240,838
20230620,094900,9883225900,14240,14230,14240,14220,3053
20230620,094800,9839781560,14230,14240,14240,14210,5272
20230620,094700,9764788540,14240,14250,14250,14230,3467
20230620,094600,9715404420,14250,14240,14250,14240,2107
20230620,094500,9685383530,14250,14250,14260,14240,9140
20230620,094400,9555155420,14250,14250,14260,14250,3106
20230620,094300,9510876950,14250,14300,14300,14230,22207
20230620,094200,9193959190,14300,14290,14300,14280,3543
20230620,094100,9143312200,14290,14310,14310,14280,9391
20230620,094000,9009055930,14320,14320,14340,14310,8191
20230620,093900,8891731500,14330,14330,14340,14320,2327
20230620,093800,8858384430,14330,14330,14340,14320,821
20230620,093700,8846624890,14320,14330,14370,14320,11479
20230620,093600,8681911840,14320,14320,14380,14310,11866
20230620,093500,8511499570,14320,14350,14350,14300,10978
20230620,093400,8354256170,14350,14350,14360,14340,4984
20230620,093300,8282732350,14350,14360,14360,14330,4270
20230620,093200,8221456420,14360,14340,14360,14330,2161
20230620,093100,8190458550,14340,14390,14400,14320,13456
20230620,093000,7997161320,14400,14410,14410,14380,5897
20230620,092900,7912272510,14410,14380,14410,14380,8240
20230620,092800,7793704430,14380,14360,14380,14360,2835
20230620,092700,7752951000,14370,14350,14370,14350,2127
20230620,092600,7722406130,14360,14350,14360,14340,2044
20230620,092500,7693079700,14360,14350,14360,14340,2378
20230620,092400,7658949690,14340,14330,14350,14330,1000
20230620,092300,7644613370,14330,14310,14340,14300,6598
20230620,092200,7550107020,14320,14340,14340,14300,28218
20230620,092100,7146023010,14340,14380,14390,14340,10362
20230620,092000,6997210150,14380,14400,14410,14380,4550
20230620,091900,6931701640,14400,14430,14430,14400,4635
20230620,091800,6864905670,14430,14420,14440,14420,5909
20230620,091700,6779658150,14430,14420,14450,14410,9742
20230620,091600,6639056290,14430,14440,14450,14410,4921
20230620,091500,6568024800,14440,14450,14460,14440,9606
20230620,091400,6429245500,14450,14440,14460,14440,7594
20230620,091300,6319521450,14450,14420,14460,14370,22737
20230620,091200,5991750210,14410,14440,14450,14410,7974
20230620,091100,5876668630,14450,14480,14480,14430,9275
20230620,091000,5742570940,14480,14500,14510,14460,25426
20230620,090900,5374079030,14490,14440,14500,14440,53077
20230620,090800,4605886460,14450,14460,14460,14430,19736
20230620,090700,4320713750,14460,14470,14470,14440,29234
20230620,090600,3898044580,14460,14360,14470,14350,64077
20230620,090500,2974402200,14360,14370,14370,14350,13746
20230620,090400,2776981480,14370,14310,14380,14310,40499
20230620,090300,2195999920,14310,14360,14360,14310,20594
20230620,090200,1900547970,14360,14270,14380,14260,49240
20230620,090100,1194889060,14270,14230,14300,14230,29966
20230620,090000,767354390,14240,14100,14240,14090,54264