KissMeData/044450/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,183300,17581687910,8750,8750,8750,8750,15914
20230620,183200,17581687910,8750,8750,8750,8750,0
20230620,183100,17581687910,8750,8750,8750,8750,0
20230620,183000,17581687910,8750,8750,8750,8750,0
20230620,182900,17581687910,8750,8750,8750,8750,0
20230620,182800,17581687910,8750,8750,8750,8750,0
20230620,182700,17581687910,8750,8750,8750,8750,0
20230620,182600,17581687910,8750,8750,8750,8750,0
20230620,182500,17581687910,8750,8750,8750,8750,0
20230620,182400,17581687910,8750,8750,8750,8750,0
20230620,182300,17581687910,8750,8750,8750,8750,0
20230620,182200,17581687910,8750,8750,8750,8750,0
20230620,182100,17581687910,8750,8750,8750,8750,0
20230620,182000,17581687910,8750,8750,8750,8750,0
20230620,181900,17581687910,8750,8750,8750,8750,0
20230620,181800,17581687910,8750,8750,8750,8750,0
20230620,181700,17581687910,8750,8750,8750,8750,0
20230620,181600,17581687910,8750,8750,8750,8750,0
20230620,181500,17581687910,8750,8750,8750,8750,0
20230620,181400,17581687910,8750,8750,8750,8750,0
20230620,181300,17581687910,8750,8750,8750,8750,0
20230620,181200,17581687910,8750,8750,8750,8750,0
20230620,181100,17581687910,8750,8750,8750,8750,0
20230620,181000,17581687910,8750,8750,8750,8750,0
20230620,180900,17581687910,8750,8750,8750,8750,0
20230620,180800,17581687910,8750,8750,8750,8750,0
20230620,180700,17581687910,8750,8750,8750,8750,0
20230620,180600,17581687910,8750,8750,8750,8750,0
20230620,180500,17581687910,8750,8750,8750,8750,0
20230620,180400,17581687910,8750,8750,8750,8750,0
20230620,180300,17581687910,8750,8750,8750,8750,15914
20230620,180200,17581687910,8750,8750,8750,8750,0
20230620,180100,17581687910,8750,8750,8750,8750,0
20230620,180000,17581687910,8750,8750,8750,8750,0
20230620,175900,17581687910,8750,8750,8750,8750,0
20230620,175800,17581687910,8750,8750,8750,8750,0
20230620,175700,17581687910,8750,8750,8750,8750,0
20230620,175600,17581687910,8750,8750,8750,8750,0
20230620,175500,17581687910,8750,8750,8750,8750,0
20230620,175400,17581687910,8750,8750,8750,8750,0
20230620,175300,17581687910,8750,8750,8750,8750,0
20230620,175200,17581687910,8750,8750,8750,8750,0
20230620,175100,17581687910,8750,8750,8750,8750,0
20230620,175000,17581687910,8750,8750,8750,8750,0
20230620,174900,17581687910,8750,8750,8750,8750,0
20230620,174800,17581687910,8750,8750,8750,8750,0
20230620,174700,17581687910,8750,8750,8750,8750,0
20230620,174600,17581687910,8750,8750,8750,8750,0
20230620,174500,17581687910,8750,8750,8750,8750,0
20230620,174400,17581687910,8750,8750,8750,8750,0
20230620,174300,17581687910,8750,8750,8750,8750,0
20230620,174200,17581687910,8750,8750,8750,8750,0
20230620,174100,17581687910,8750,8750,8750,8750,0
20230620,174000,17581687910,8750,8750,8750,8750,0
20230620,173900,17581687910,8750,8750,8750,8750,0
20230620,173800,17581687910,8750,8750,8750,8750,0
20230620,173700,17581687910,8750,8750,8750,8750,0
20230620,173600,17581687910,8750,8750,8750,8750,0
20230620,173500,17581687910,8750,8750,8750,8750,0
20230620,173400,17581687910,8750,8750,8750,8750,0
20230620,173300,17581687910,8750,8750,8750,8750,15914
20230620,173200,17581687910,8750,8750,8750,8750,0
20230620,173100,17581687910,8750,8750,8750,8750,0
20230620,173000,17581687910,8750,8750,8750,8750,0
20230620,172900,17581687910,8750,8750,8750,8750,0
20230620,172800,17581687910,8750,8750,8750,8750,0
20230620,172700,17581687910,8750,8750,8750,8750,0
20230620,172600,17581687910,8750,8750,8750,8750,0
20230620,172500,17581687910,8750,8750,8750,8750,0
20230620,172400,17581687910,8750,8750,8750,8750,0
20230620,172300,17581687910,8750,8750,8750,8750,0
20230620,172200,17581687910,8750,8750,8750,8750,0
20230620,172100,17581687910,8750,8750,8750,8750,0
20230620,172000,17581687910,8750,8750,8750,8750,0
20230620,171900,17581687910,8750,8750,8750,8750,0
20230620,171800,17581687910,8750,8750,8750,8750,0
20230620,171700,17581687910,8750,8750,8750,8750,0
20230620,171600,17581687910,8750,8750,8750,8750,0
20230620,171500,17581687910,8750,8750,8750,8750,0
20230620,171400,17581687910,8750,8750,8750,8750,0
20230620,171300,17581687910,8750,8750,8750,8750,0
20230620,171200,17581687910,8750,8750,8750,8750,0
20230620,171100,17581687910,8750,8750,8750,8750,0
20230620,171000,17581687910,8750,8750,8750,8750,0
20230620,170900,17581687910,8750,8750,8750,8750,0
20230620,170800,17581687910,8750,8750,8750,8750,0
20230620,170700,17581687910,8750,8750,8750,8750,0
20230620,170600,17581687910,8750,8750,8750,8750,0
20230620,170500,17581687910,8750,8750,8750,8750,0
20230620,170400,17581687910,8750,8750,8750,8750,0
20230620,170300,17581687910,8750,8750,8750,8750,15914
20230620,170200,17581687910,8750,8750,8750,8750,0
20230620,170100,17581687910,8750,8750,8750,8750,0
20230620,170000,17581687910,8750,8750,8750,8750,0
20230620,165900,17581687910,8750,8750,8750,8750,0
20230620,165800,17581687910,8750,8750,8750,8750,0
20230620,165700,17581687910,8750,8750,8750,8750,0
20230620,165600,17581687910,8750,8750,8750,8750,0
20230620,165500,17581687910,8750,8750,8750,8750,0
20230620,165400,17581687910,8750,8750,8750,8750,0
20230620,165300,17581687910,8750,8750,8750,8750,0
20230620,165200,17581687910,8750,8750,8750,8750,0
20230620,165100,17581687910,8750,8750,8750,8750,0
20230620,165000,17581687910,8750,8750,8750,8750,0
20230620,164900,17581687910,8750,8750,8750,8750,0
20230620,164800,17581687910,8750,8750,8750,8750,0
20230620,164700,17581687910,8750,8750,8750,8750,0
20230620,164600,17581687910,8750,8750,8750,8750,0
20230620,164500,17581687910,8750,8750,8750,8750,0
20230620,164400,17581687910,8750,8750,8750,8750,0
20230620,164300,17581687910,8750,8750,8750,8750,0
20230620,164200,17581687910,8750,8750,8750,8750,0
20230620,164100,17581687910,8750,8750,8750,8750,0
20230620,164000,17581687910,8750,8750,8750,8750,0
20230620,163900,17581687910,8750,8750,8750,8750,0
20230620,163800,17581687910,8750,8750,8750,8750,0
20230620,163700,17581687910,8750,8750,8750,8750,0
20230620,163600,17581687910,8750,8750,8750,8750,0
20230620,163500,17581687910,8750,8750,8750,8750,0
20230620,163400,17581687910,8750,8750,8750,8750,0
20230620,163300,17581687910,8750,8750,8750,8750,15914
20230620,163200,17581687910,8750,8750,8750,8750,0
20230620,163100,17581687910,8750,8750,8750,8750,0
20230620,163000,17581687910,8750,8750,8750,8750,0
20230620,162900,17581687910,8750,8750,8750,8750,0
20230620,162800,17581687910,8750,8750,8750,8750,0
20230620,162700,17581687910,8750,8750,8750,8750,0
20230620,162600,17581687910,8750,8750,8750,8750,0
20230620,162500,17581687910,8750,8750,8750,8750,0
20230620,162400,17581687910,8750,8750,8750,8750,0
20230620,162300,17581687910,8750,8750,8750,8750,0
20230620,162200,17581687910,8750,8750,8750,8750,0
20230620,162100,17581687910,8750,8750,8750,8750,0
20230620,162000,17581687910,8750,8750,8750,8750,0
20230620,161900,17581687910,8750,8750,8750,8750,0
20230620,161800,17581687910,8750,8750,8750,8750,0
20230620,161700,17581687910,8750,8750,8750,8750,0
20230620,161600,17581687910,8750,8750,8750,8750,0
20230620,161500,17581687910,8750,8750,8750,8750,0
20230620,161400,17581687910,8750,8750,8750,8750,0
20230620,161300,17581687910,8750,8750,8750,8750,0
20230620,161200,17581687910,8750,8750,8750,8750,0
20230620,161100,17581687910,8750,8750,8750,8750,0
20230620,161000,17581687910,8750,8750,8750,8750,0
20230620,160900,17581687910,8750,8750,8750,8750,0
20230620,160800,17581687910,8750,8750,8750,8750,0
20230620,160700,17581687910,8750,8750,8750,8750,0
20230620,160600,17581687910,8750,8750,8750,8750,0
20230620,160500,17581687910,8750,8750,8750,8750,0
20230620,160400,17581687910,8750,8750,8750,8750,0
20230620,160300,17581687910,8750,8750,8750,8750,15914
20230620,160200,17581687910,8750,8750,8750,8750,0
20230620,160100,17581687910,8750,8750,8750,8750,0
20230620,160000,17581687910,8750,8750,8750,8750,0
20230620,155900,17581687910,8750,8750,8750,8750,0
20230620,155800,17581687910,8750,8750,8750,8750,0
20230620,155700,17581687910,8750,8750,8750,8750,0
20230620,155600,17581687910,8750,8750,8750,8750,0
20230620,155500,17581687910,8750,8750,8750,8750,0
20230620,155400,17581687910,8750,8750,8750,8750,0
20230620,155300,17581687910,8750,8750,8750,8750,0
20230620,155200,17581687910,8750,8750,8750,8750,0
20230620,155100,17581687910,8750,8750,8750,8750,0
20230620,155000,17581687910,8750,8750,8750,8750,0
20230620,154900,17581687910,8750,8750,8750,8750,0
20230620,154800,17581687910,8750,8750,8750,8750,0
20230620,154700,17581687910,8750,8750,8750,8750,0
20230620,154600,17581687910,8750,8750,8750,8750,0
20230620,154500,17581687910,8750,8750,8750,8750,0
20230620,154400,17581687910,8750,8750,8750,8750,0
20230620,154300,17581687910,8750,8750,8750,8750,0
20230620,154200,17581687910,8750,8750,8750,8750,0
20230620,154100,17581687910,8750,8750,8750,8750,0
20230620,154000,17581687910,8750,8750,8750,8750,0
20230620,153900,17581687910,8750,8750,8750,8750,0
20230620,153800,17581687910,8750,8750,8750,8750,0
20230620,153700,17581687910,8750,8750,8750,8750,0
20230620,153600,17581687910,8750,8750,8750,8750,0
20230620,153500,17581687910,8750,8750,8750,8750,0
20230620,153400,17581687910,8750,8750,8750,8750,0
20230620,153300,17581687910,8750,8750,8750,8750,15914
20230620,153200,17581687910,8750,8750,8750,8750,0
20230620,153100,17581687910,8750,8750,8750,8750,0
20230620,153000,17581687910,8750,8750,8750,8750,15914
20230620,152900,17442440410,8710,8710,8710,8710,0
20230620,152800,17442440410,8710,8710,8710,8710,0
20230620,152700,17442440410,8710,8710,8710,8710,0
20230620,152600,17442440410,8710,8710,8710,8710,0
20230620,152500,17442440410,8710,8710,8710,8710,0
20230620,152400,17442440410,8710,8710,8710,8710,0
20230620,152300,17442440410,8710,8710,8710,8710,0
20230620,152200,17442440410,8710,8710,8710,8710,0
20230620,152100,17442440410,8710,8710,8710,8710,0
20230620,152000,17442440410,8710,8710,8710,8710,0
20230620,151900,17442440410,8710,8700,8710,8640,12124
20230620,151800,17337221940,8700,8690,8700,8640,13121
20230620,151700,17223489170,8690,8670,8700,8670,2694
20230620,151600,17200079400,8670,8680,8690,8670,1251
20230620,151500,17189219910,8680,8700,8710,8680,1936
20230620,151400,17172397300,8700,8700,8710,8690,1062
20230620,151300,17163156130,8700,8710,8710,8690,1829
20230620,151200,17147236700,8700,8720,8740,8700,4554
20230620,151100,17107554250,8720,8730,8730,8720,1237
20230620,151000,17096756850,8720,8730,8730,8700,1796
20230620,150900,17081094970,8740,8700,8740,8700,1189
20230620,150800,17070724860,8700,8700,8740,8700,1933
20230620,150700,17053864450,8740,8710,8740,8700,2012
20230620,150600,17036301070,8710,8710,8740,8700,1889
20230620,150500,17019833760,8720,8720,8740,8720,1796
20230620,150400,17004154220,8710,8700,8730,8700,2039
20230620,150300,16986375330,8710,8680,8710,8680,906
20230620,150200,16978494590,8680,8670,8680,8650,2699
20230620,150100,16955110090,8680,8690,8690,8670,2594
20230620,150000,16932593450,8690,8680,8700,8680,837
20230620,145900,16925320110,8690,8680,8710,8680,283
20230620,145800,16922860290,8670,8680,8720,8670,640
20230620,145700,16917289510,8680,8700,8710,8680,2063
20230620,145600,16899337860,8710,8680,8710,8680,1204
20230620,145500,16888864160,8670,8660,8670,8660,366
20230620,145400,16885694040,8650,8700,8700,8650,2242
20230620,145300,16866267430,8680,8690,8700,8680,2414
20230620,145200,16845292770,8700,8690,8710,8690,4667
20230620,145100,16804690230,8690,8660,8690,8660,1545
20230620,145000,16791280030,8690,8650,8690,8650,1426
20230620,144900,16778914160,8660,8650,8660,8650,597
20230620,144800,16773748630,8650,8670,8670,8650,2430
20230620,144700,16752704960,8670,8670,8680,8670,617
20230620,144600,16747355470,8670,8670,8670,8660,346
20230620,144500,16744358600,8670,8670,8670,8660,277
20230620,144400,16741959660,8670,8670,8670,8650,1062
20230620,144300,16732756190,8670,8680,8680,8670,611
20230620,144200,16727458810,8670,8660,8680,8660,993
20230620,144100,16718853110,8650,8650,8650,8650,295
20230620,144000,16716301360,8650,8630,8650,8630,11876
20230620,143900,16613784190,8630,8630,8630,8630,1079
20230620,143800,16604472420,8630,8660,8660,8630,1519
20230620,143700,16591340010,8650,8660,8660,8650,228
20230620,143600,16589367800,8650,8650,8650,8650,307
20230620,143500,16586712250,8650,8650,8680,8650,133
20230620,143400,16585561570,8650,8650,8680,8640,3102
20230620,143300,16558676380,8650,8620,8660,8620,803
20230620,143200,16551732050,8650,8640,8660,8610,543
20230620,143100,16547042990,8650,8610,8660,8610,176
20230620,143000,16545524590,8610,8610,8610,8610,359
20230620,142900,16542433600,8620,8610,8620,8610,244
20230620,142800,16540331060,8650,8580,8650,8580,258
20230620,142700,16538110870,8570,8610,8610,8560,6389
20230620,142600,16483270080,8610,8640,8640,8610,2420
20230620,142500,16462387920,8620,8610,8620,8610,189
20230620,142400,16460759450,8610,8640,8650,8600,2455
20230620,142300,16439614910,8620,8630,8640,8610,991
20230620,142200,16431071590,8620,8630,8630,8620,451
20230620,142100,16427180450,8630,8630,8630,8630,208
20230620,142000,16425385410,8630,8640,8640,8630,199
20230620,141900,16423666140,8640,8650,8650,8640,213
20230620,141800,16421825320,8650,8650,8650,8650,1
20230620,141700,16421816670,8640,8650,8650,8640,510
20230620,141600,16417407620,8650,8660,8660,8650,167
20230620,141500,16415961920,8650,8650,8650,8650,704
20230620,141400,16409872320,8650,8650,8650,8650,62
20230620,141300,16409336020,8650,8650,8650,8640,550
20230620,141200,16404579950,8650,8680,8680,8650,283
20230620,141100,16402128700,8680,8680,8680,8680,2
20230620,141000,16402111340,8680,8680,8690,8670,1411
20230620,140900,16389866490,8680,8640,8680,8640,535
20230620,140800,16385236010,8640,8680,8680,8640,828
20230620,140700,16378053310,8680,8660,8680,8640,1980
20230620,140600,16360892340,8660,8630,8660,8630,619
20230620,140500,16355542370,8640,8650,8670,8640,792
20230620,140400,16348687980,8620,8600,8620,8600,467
20230620,140300,16344667800,8610,8610,8610,8610,179
20230620,140200,16343126610,8610,8610,8610,8610,22
20230620,140100,16342937190,8610,8630,8630,8600,1937
20230620,140000,16326247710,8630,8630,8630,8630,93
20230620,135900,16325445120,8630,8630,8630,8620,132
20230620,135800,16324307020,8630,8650,8650,8630,21
20230620,135700,16324125490,8650,8630,8650,8620,447
20230620,135600,16320271470,8630,8640,8660,8630,387
20230620,135500,16316923090,8640,8660,8660,8640,239
20230620,135400,16314857950,8660,8660,8670,8610,933
20230620,135300,16306784000,8660,8620,8660,8610,1737
20230620,135200,16291779450,8630,8610,8630,8600,573
20230620,135100,16286845640,8630,8640,8640,8580,591
20230620,135000,16281760640,8640,8630,8660,8630,85
20230620,134900,16281025930,8610,8590,8610,8580,7359
20230620,134800,16217743570,8580,8590,8590,8580,163
20230620,134700,16216344730,8580,8590,8590,8580,900
20230620,134600,16208615390,8580,8590,8590,8580,140
20230620,134500,16207414090,8590,8570,8590,8570,283
20230620,134400,16204985440,8570,8580,8580,8570,1583
20230620,134300,16191418340,8580,8570,8580,8570,410
20230620,134200,16187903540,8570,8580,8580,8560,916
20230620,134100,16180058700,8560,8560,8570,8560,816
20230620,134000,16173072740,8560,8590,8590,8560,158
20230620,133900,16171718180,8590,8600,8600,8590,26
20230620,133800,16171494740,8600,8570,8600,8570,352
20230620,133700,16168475660,8570,8580,8580,8570,1516
20230620,133600,16155480720,8580,8590,8590,8580,138
20230620,133500,16154296590,8590,8600,8600,8580,462
20230620,133400,16150328890,8600,8610,8610,8600,66
20230620,133300,16149761200,8610,8610,8610,8580,263
20230620,133200,16147501760,8610,8620,8620,8610,503
20230620,133100,16143165910,8570,8600,8600,8570,5427
20230620,133000,16096635650,8600,8600,8600,8590,624
20230620,132900,16091273150,8620,8630,8630,8620,127
20230620,132800,16090177650,8630,8620,8630,8620,743
20230620,132700,16083772960,8600,8600,8600,8590,1163
20230620,132600,16073773660,8600,8630,8630,8600,2705
20230620,132500,16050471180,8620,8630,8630,8620,45
20230620,132400,16050082880,8630,8620,8630,8620,428
20230620,132300,16046391110,8630,8640,8640,8630,172
20230620,132200,16044905640,8640,8630,8640,8630,165
20230620,132100,16043481680,8630,8630,8640,8630,296
20230620,132000,16040927170,8630,8640,8640,8630,84
20230620,131900,16040202060,8640,8660,8660,8620,860
20230620,131800,16032774400,8680,8660,8680,8660,109
20230620,131700,16031830380,8660,8660,8660,8640,1588
20230620,131600,16018095620,8660,8650,8690,8650,789
20230620,131500,16011268280,8650,8640,8650,8640,129
20230620,131400,16010153590,8640,8650,8650,8640,584
20230620,131300,16005103870,8650,8650,8650,8650,1
20230620,131200,16005095220,8640,8680,8680,8640,19
20230620,131100,16004930930,8660,8680,8680,8660,5
20230620,131000,16004887560,8680,8630,8680,8630,340
20230620,130900,16001947200,8630,8640,8640,8620,168
20230620,130800,16000497150,8620,8620,8630,8620,381
20230620,130700,15997212350,8630,8660,8660,8630,254
20230620,130600,15995014000,8660,8680,8700,8660,829
20230620,130500,15987829460,8700,8690,8700,8680,478
20230620,130400,15983677310,8690,8680,8690,8680,50
20230620,130300,15983243210,8700,8690,8700,8680,581
20230620,130200,15978189840,8690,8690,8700,8680,194
20230620,130100,15976504070,8690,8680,8690,8670,275
20230620,130000,15974115770,8680,8690,8690,8680,1620
20230620,125900,15960053160,8680,8680,8700,8680,2182
20230620,125800,15941093380,8680,8680,8680,8660,289
20230620,125700,15938587160,8680,8660,8690,8650,1666
20230620,125600,15924157880,8660,8640,8660,8610,1164
20230620,125500,15914109520,8640,8640,8640,8640,161
20230620,125400,15912718480,8650,8630,8660,8630,723
20230620,125300,15906465100,8650,8640,8650,8630,460
20230620,125200,15902491870,8650,8630,8660,8630,2031
20230620,125100,15884944240,8630,8640,8660,8630,1005
20230620,125000,15876264820,8640,8630,8690,8630,773
20230620,124900,15869558450,8700,8640,8700,8630,290
20230620,124800,15867049340,8610,8630,8650,8610,6538
20230620,124700,15810717800,8640,8650,8650,8640,72
20230620,124600,15810095120,8650,8660,8660,8650,954
20230620,124500,15801837930,8650,8670,8690,8650,1724
20230620,124400,15786896900,8660,8700,8700,8660,3120
20230620,124300,15759823550,8700,8680,8730,8670,2956
20230620,124200,15734051380,8660,8650,8730,8650,18472
20230620,124100,15573403000,8660,8610,8660,8610,683
20230620,124000,15567504590,8600,8650,8660,8600,514
20230620,123900,15563065530,8650,8620,8650,8620,483
20230620,123800,15558896960,8620,8630,8630,8620,96
20230620,123700,15558068490,8600,8600,8610,8600,1167
20230620,123600,15548028590,8600,8630,8630,8600,1486
20230620,123500,15535224490,8640,8640,8650,8640,2641
20230620,123400,15512406240,8640,8610,8650,8610,2145
20230620,123300,15493895350,8600,8620,8620,8600,147
20230620,123200,15492628360,8620,8600,8620,8590,3002
20230620,123100,15466796600,8600,8590,8600,8580,394
20230620,123000,15463410550,8580,8580,8580,8580,301
20230620,122900,15460827970,8600,8580,8600,8580,346
20230620,122800,15457858380,8580,8580,8580,8570,2081
20230620,122700,15440011770,8580,8580,8580,8580,280
20230620,122600,15437609370,8600,8560,8600,8560,1213
20230620,122500,15427214840,8550,8600,8600,8550,2532
20230620,122400,15405474190,8600,8600,8600,8600,388
20230620,122300,15402137390,8600,8600,8600,8590,2395
20230620,122200,15381548150,8590,8580,8590,8580,1057
20230620,122100,15372470950,8570,8560,8570,8560,673
20230620,122000,15366705150,8560,8580,8580,8560,218
20230620,121900,15364837630,8570,8560,8570,8560,250
20230620,121800,15362697450,8560,8560,8580,8560,710
20230620,121700,15356613340,8570,8560,8570,8560,560
20230620,121600,15351815940,8550,8560,8560,8550,633
20230620,121500,15346401820,8560,8560,8560,8560,109
20230620,121400,15345468780,8570,8550,8570,8550,277
20230620,121300,15343100280,8550,8550,8550,8550,191
20230620,121200,15341467230,8550,8540,8560,8530,805
20230620,121100,15334589150,8560,8570,8580,8560,518
20230620,121000,15330153550,8570,8580,8580,8560,1858
20230620,120900,15314234580,8580,8590,8590,8570,416
20230620,120800,15310665880,8590,8570,8590,8570,657
20230620,120700,15305035120,8580,8580,8580,8570,57
20230620,120600,15304546110,8560,8540,8560,8540,503
20230620,120500,15300243310,8550,8550,8560,8550,35
20230620,120400,15299944050,8560,8530,8560,8530,3363
20230620,120300,15271183820,8530,8550,8560,8530,1777
20230620,120200,15256012280,8550,8540,8550,8530,280
20230620,120100,15253622710,8540,8550,8550,8540,376
20230620,120000,15250409660,8550,8560,8560,8550,637
20230620,115900,15244958600,8560,8580,8580,8530,78
20230620,115800,15244289680,8560,8530,8590,8530,154
20230620,115700,15242975300,8520,8550,8550,8520,855
20230620,115600,15235681720,8540,8560,8560,8540,1088
20230620,115500,15226379790,8550,8550,8560,8540,244
20230620,115400,15224292180,8590,8590,8600,8540,755
20230620,115300,15217808310,8590,8580,8620,8540,1500
20230620,115200,15204939810,8620,8580,8630,8580,1768
20230620,115100,15189752000,8580,8560,8590,8540,2105
20230620,115000,15171692650,8580,8560,8580,8530,978
20230620,114900,15163327830,8520,8530,8530,8490,2913
20230620,114800,15138552170,8560,8520,8570,8490,1189
20230620,114700,15128395470,8470,8490,8540,8460,8759
20230620,114600,15054185130,8490,8560,8560,8460,17053
20230620,114500,14909424780,8560,8670,8700,8560,14806
20230620,114400,14781784910,8670,8630,8670,8620,4218
20230620,114300,14745320910,8640,8630,8640,8620,617
20230620,114200,14739996340,8630,8630,8640,8630,266
20230620,114100,14737700750,8640,8620,8640,8620,1132
20230620,114000,14727935130,8640,8650,8650,8620,1223
20230620,113900,14717375090,8650,8640,8650,8630,1214
20230620,113800,14706892350,8640,8620,8640,8610,5859
20230620,113700,14656363190,8620,8650,8650,8620,1382
20230620,113600,14644432820,8650,8660,8670,8630,6171
20230620,113500,14591007670,8650,8590,8660,8590,10803
20230620,113400,14497849070,8600,8580,8600,8580,6538
20230620,113300,14441705160,8580,8580,8590,8580,1350
20230620,113200,14430122130,8580,8590,8590,8570,280
20230620,113100,14427719120,8570,8590,8600,8570,746
20230620,113000,14421312850,8580,8580,8590,8570,1028
20230620,112900,14412497360,8580,8570,8590,8560,2157
20230620,112800,14394015170,8580,8570,8590,8570,249
20230620,112700,14391879940,8570,8600,8600,8570,2488
20230620,112600,14370511010,8600,8610,8610,8600,723
20230620,112500,14364291570,8610,8610,8610,8590,1082
20230620,112400,14354986110,8610,8610,8620,8590,1364
20230620,112300,14343248680,8610,8600,8620,8600,259
20230620,112200,14341020930,8590,8600,8630,8590,1002
20230620,112100,14332391290,8620,8600,8620,8590,2911
20230620,112000,14307352850,8610,8610,8620,8600,890
20230620,111900,14299685740,8620,8620,8620,8610,1576
20230620,111800,14286113570,8620,8600,8620,8590,4310
20230620,111700,14249037060,8600,8580,8600,8580,779
20230620,111600,14242341750,8590,8590,8590,8580,1944
20230620,111500,14225652870,8590,8580,8590,8570,2223
20230620,111400,14206578960,8580,8580,8580,8570,288
20230620,111300,14204109350,8580,8580,8580,8560,184
20230620,111200,14202533650,8580,8560,8610,8550,2948
20230620,111100,14177267760,8560,8560,8570,8550,6025
20230620,111000,14125727650,8570,8570,8570,8560,2128
20230620,110900,14107508780,8560,8570,8580,8560,2178
20230620,110800,14088842170,8570,8570,8580,8560,2696
20230620,110700,14065736660,8570,8580,8580,8570,997
20230620,110600,14057191820,8570,8580,8580,8570,2673
20230620,110500,14034277040,8580,8590,8590,8580,1633
20230620,110400,14020265580,8590,8640,8640,8580,1002
20230620,110300,14011656520,8640,8640,8640,8590,210
20230620,110200,14009850820,8640,8640,8650,8600,525
20230620,110100,14005329970,8640,8620,8640,8600,16855
20230620,110000,13860305940,8620,8630,8670,8620,3547
20230620,105900,13829703190,8630,8640,8690,8610,4101
20230620,105800,13794208780,8640,8650,8670,8600,2571
20230620,105700,13771972820,8660,8590,8670,8570,4959
20230620,105600,13729175050,8600,8570,8650,8570,7961
20230620,105500,13660580080,8570,8580,8610,8530,3982
20230620,105400,13626415100,8540,8520,8600,8520,8230
20230620,105300,13555910530,8520,8480,8550,8480,8042
20230620,105200,13487584940,8490,8540,8540,8480,12889
20230620,105100,13377854250,8550,8570,8570,8540,4756
20230620,105000,13337171650,8570,8550,8570,8540,2207
20230620,104900,13318283980,8540,8550,8570,8540,6352
20230620,104800,13263926450,8560,8530,8560,8530,6638
20230620,104700,13207199240,8520,8490,8530,8470,9461
20230620,104600,13126717190,8500,8610,8610,8450,42877
20230620,104500,12760992000,8610,8670,8690,8610,20030
20230620,104400,12587993920,8670,8670,8700,8660,2900
20230620,104300,12562865440,8670,8660,8680,8660,4715
20230620,104200,12522015790,8660,8670,8670,8650,4435
20230620,104100,12483609900,8680,8710,8710,8660,4946
20230620,104000,12440698360,8710,8720,8720,8680,6021
20230620,103900,12388318100,8720,8680,8750,8680,9893
20230620,103800,12302197800,8680,8680,8690,8660,4265
20230620,103700,12265189090,8690,8670,8690,8660,5439
20230620,103600,12218013110,8670,8650,8690,8640,10023
20230620,103500,12131192280,8650,8630,8650,8620,11006
20230620,103400,12036206000,8640,8640,8640,8640,0
20230620,103300,12036206000,8640,8690,8690,8640,11333
20230620,103200,11938187900,8680,8680,8690,8660,16656
20230620,103100,11793828330,8680,8700,8720,8680,9118
20230620,103000,11714560440,8700,8670,8740,8660,16918
20230620,102900,11567419990,8660,8850,8850,8640,45024
20230620,102800,11175356700,8850,8780,8870,8760,11197
20230620,102700,11076765600,8780,8760,8800,8750,8954
20230620,102600,10998306190,8760,8830,8890,8760,23628
20230620,102500,10790013060,8830,8740,8830,8730,20422
20230620,102400,10610805150,8760,8870,8870,8720,37418
20230620,102300,10281998160,8870,8750,8890,8740,54950
20230620,102200,9796787690,8790,8700,8790,8640,80367
20230620,102100,9098156050,8700,9260,9300,8640,91683
20230620,102000,8270724010,9270,9400,9430,9100,75066
20230620,101900,7575232390,9430,9550,9550,9380,67494
20230620,101800,6936962070,9510,9650,9670,9500,69031
20230620,101700,6277068940,9650,9450,9730,9430,189180
20230620,101600,4458745950,9450,9610,9630,9360,74942
20230620,101500,3748419990,9610,9590,9970,9250,274839
20230620,101400,1096261620,9110,9110,9110,9110,0
20230620,101300,1096261620,9110,9110,9110,9110,0
20230620,101200,1096261620,9110,8910,9110,8710,46196
20230620,101100,685792520,8890,8420,8980,8400,59976
20230620,101000,163320700,8400,8330,8460,8330,14989
20230620,100900,37938820,8320,8320,8320,8320,58
20230620,100800,37456260,8320,8320,8320,8320,1
20230620,100700,37447940,8320,8320,8320,8320,105
20230620,100600,36574340,8320,8320,8320,8320,35
20230620,100500,36283140,8320,8320,8320,8320,0
20230620,100400,36283140,8320,8320,8320,8320,0
20230620,100300,36283140,8320,8320,8320,8320,1
20230620,100200,36274820,8320,8320,8320,8320,35
20230620,100100,35983620,8320,8320,8320,8320,0
20230620,100000,35983620,8320,8320,8320,8320,1
20230620,095900,35975300,8320,8320,8320,8320,10
20230620,095800,35892100,8310,8310,8310,8310,0
20230620,095700,35892100,8310,8310,8310,8310,0
20230620,095600,35892100,8310,8310,8310,8310,0
20230620,095500,35892100,8310,8310,8310,8310,2
20230620,095400,35875480,8310,8310,8310,8310,0
20230620,095300,35875480,8310,8310,8310,8310,6
20230620,095200,35825620,8290,8290,8290,8290,0
20230620,095100,35825620,8290,8290,8290,8290,0
20230620,095000,35825620,8290,8290,8290,8290,0
20230620,094900,35825620,8290,8290,8290,8290,0
20230620,094800,35825620,8290,8310,8310,8290,41
20230620,094700,35485710,8310,8310,8310,8310,0
20230620,094600,35485710,8310,8310,8310,8310,0
20230620,094500,35485710,8310,8310,8310,8310,92
20230620,094400,34721190,8290,8290,8290,8290,0
20230620,094300,34721190,8290,8300,8300,8290,100
20230620,094200,33892100,8300,8300,8300,8300,0
20230620,094100,33892100,8300,8300,8300,8300,16
20230620,094000,33759300,8310,8330,8330,8310,302
20230620,093900,31249640,8330,8330,8330,8330,0
20230620,093800,31249640,8330,8330,8330,8330,0
20230620,093700,31249640,8330,8320,8330,8320,56
20230620,093600,30783700,8320,8320,8320,8320,1
20230620,093500,30775380,8320,8320,8320,8320,101
20230620,093400,29935060,8320,8320,8320,8320,0
20230620,093300,29935060,8320,8320,8320,8320,13
20230620,093200,29826900,8320,8320,8320,8320,64
20230620,093100,29294420,8310,8310,8310,8310,30
20230620,093000,29045120,8310,8310,8310,8310,20
20230620,092900,28878920,8320,8320,8320,8320,5
20230620,092800,28837320,8320,8320,8320,8320,23
20230620,092700,28645960,8330,8330,8330,8330,2
20230620,092600,28629300,8330,8330,8330,8330,1
20230620,092500,28620970,8330,8330,8330,8330,251
20230620,092400,26530140,8330,8330,8330,8330,50
20230620,092300,26113640,8330,8330,8330,8330,26
20230620,092200,25897060,8330,8330,8330,8330,38
20230620,092100,25580520,8320,8320,8320,8320,0
20230620,092000,25580520,8320,8320,8320,8320,0
20230620,091900,25580520,8320,8320,8320,8320,148
20230620,091800,24349160,8320,8310,8320,8310,37
20230620,091700,24041670,8310,8310,8310,8310,5
20230620,091600,24000120,8310,8310,8310,8310,0
20230620,091500,24000120,8310,8310,8310,8310,10
20230620,091400,23917020,8290,8290,8290,8290,0
20230620,091300,23917020,8290,8290,8290,8290,0
20230620,091200,23917020,8290,8290,8290,8290,0
20230620,091100,23917020,8290,8300,8300,8290,10
20230620,091000,23834110,8300,8310,8310,8300,1399
20230620,090900,12222310,8310,8310,8310,8310,140
20230620,090800,11058910,8330,8330,8330,8330,0
20230620,090700,11058910,8330,8330,8330,8330,2
20230620,090600,11042250,8330,8330,8330,8330,300
20230620,090500,8543250,8310,8310,8310,8310,201
20230620,090400,6872940,8300,8300,8300,8300,0
20230620,090300,6872940,8300,8310,8310,8300,570
20230620,090200,2141840,8300,8340,8340,8300,204
20230620,090100,448020,8330,8330,8330,8330,9
20230620,090000,373050,8290,8290,8290,8290,45