KissMeData/067390/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,204600,297803405,3580,3580,3580,3580,1466
20230620,204500,297803405,3580,3580,3580,3580,0
20230620,204400,297803405,3580,3580,3580,3580,0
20230620,204300,297803405,3580,3580,3580,3580,0
20230620,204200,297803405,3580,3580,3580,3580,0
20230620,204100,297803405,3580,3580,3580,3580,0
20230620,204000,297803405,3580,3580,3580,3580,0
20230620,203900,297803405,3580,3580,3580,3580,0
20230620,203800,297803405,3580,3580,3580,3580,0
20230620,203700,297803405,3580,3580,3580,3580,0
20230620,203600,297803405,3580,3580,3580,3580,0
20230620,203500,297803405,3580,3580,3580,3580,0
20230620,203400,297803405,3580,3580,3580,3580,0
20230620,203300,297803405,3580,3580,3580,3580,0
20230620,203200,297803405,3580,3580,3580,3580,0
20230620,203100,297803405,3580,3580,3580,3580,0
20230620,203000,297803405,3580,3580,3580,3580,0
20230620,202900,297803405,3580,3580,3580,3580,0
20230620,202800,297803405,3580,3580,3580,3580,0
20230620,202700,297803405,3580,3580,3580,3580,0
20230620,202600,297803405,3580,3580,3580,3580,0
20230620,202500,297803405,3580,3580,3580,3580,0
20230620,202400,297803405,3580,3580,3580,3580,0
20230620,202300,297803405,3580,3580,3580,3580,0
20230620,202200,297803405,3580,3580,3580,3580,0
20230620,202100,297803405,3580,3580,3580,3580,0
20230620,202000,297803405,3580,3580,3580,3580,0
20230620,201900,297803405,3580,3580,3580,3580,0
20230620,201800,297803405,3580,3580,3580,3580,0
20230620,201700,297803405,3580,3580,3580,3580,0
20230620,201600,297803405,3580,3580,3580,3580,1466
20230620,201500,297803405,3580,3580,3580,3580,0
20230620,201400,297803405,3580,3580,3580,3580,0
20230620,201300,297803405,3580,3580,3580,3580,0
20230620,201200,297803405,3580,3580,3580,3580,0
20230620,201100,297803405,3580,3580,3580,3580,0
20230620,201000,297803405,3580,3580,3580,3580,0
20230620,200900,297803405,3580,3580,3580,3580,0
20230620,200800,297803405,3580,3580,3580,3580,0
20230620,200700,297803405,3580,3580,3580,3580,0
20230620,200600,297803405,3580,3580,3580,3580,0
20230620,200500,297803405,3580,3580,3580,3580,0
20230620,200400,297803405,3580,3580,3580,3580,0
20230620,200300,297803405,3580,3580,3580,3580,0
20230620,200200,297803405,3580,3580,3580,3580,0
20230620,200100,297803405,3580,3580,3580,3580,0
20230620,200000,297803405,3580,3580,3580,3580,0
20230620,195900,297803405,3580,3580,3580,3580,0
20230620,195800,297803405,3580,3580,3580,3580,0
20230620,195700,297803405,3580,3580,3580,3580,0
20230620,195600,297803405,3580,3580,3580,3580,0
20230620,195500,297803405,3580,3580,3580,3580,0
20230620,195400,297803405,3580,3580,3580,3580,0
20230620,195300,297803405,3580,3580,3580,3580,0
20230620,195200,297803405,3580,3580,3580,3580,0
20230620,195100,297803405,3580,3580,3580,3580,0
20230620,195000,297803405,3580,3580,3580,3580,0
20230620,194900,297803405,3580,3580,3580,3580,0
20230620,194800,297803405,3580,3580,3580,3580,0
20230620,194700,297803405,3580,3580,3580,3580,0
20230620,194600,297803405,3580,3580,3580,3580,1466
20230620,194500,297803405,3580,3580,3580,3580,0
20230620,194400,297803405,3580,3580,3580,3580,0
20230620,194300,297803405,3580,3580,3580,3580,0
20230620,194200,297803405,3580,3580,3580,3580,0
20230620,194100,297803405,3580,3580,3580,3580,0
20230620,194000,297803405,3580,3580,3580,3580,0
20230620,193900,297803405,3580,3580,3580,3580,0
20230620,193800,297803405,3580,3580,3580,3580,0
20230620,193700,297803405,3580,3580,3580,3580,0
20230620,193600,297803405,3580,3580,3580,3580,0
20230620,193500,297803405,3580,3580,3580,3580,0
20230620,193400,297803405,3580,3580,3580,3580,0
20230620,193300,297803405,3580,3580,3580,3580,0
20230620,193200,297803405,3580,3580,3580,3580,0
20230620,193100,297803405,3580,3580,3580,3580,0
20230620,193000,297803405,3580,3580,3580,3580,0
20230620,192900,297803405,3580,3580,3580,3580,0
20230620,192800,297803405,3580,3580,3580,3580,0
20230620,192700,297803405,3580,3580,3580,3580,0
20230620,192600,297803405,3580,3580,3580,3580,0
20230620,192500,297803405,3580,3580,3580,3580,0
20230620,192400,297803405,3580,3580,3580,3580,0
20230620,192300,297803405,3580,3580,3580,3580,0
20230620,192200,297803405,3580,3580,3580,3580,0
20230620,192100,297803405,3580,3580,3580,3580,0
20230620,192000,297803405,3580,3580,3580,3580,0
20230620,191900,297803405,3580,3580,3580,3580,0
20230620,191800,297803405,3580,3580,3580,3580,0
20230620,191700,297803405,3580,3580,3580,3580,0
20230620,191600,297803405,3580,3580,3580,3580,1466
20230620,191500,297803405,3580,3580,3580,3580,0
20230620,191400,297803405,3580,3580,3580,3580,0
20230620,191300,297803405,3580,3580,3580,3580,0
20230620,191200,297803405,3580,3580,3580,3580,0
20230620,191100,297803405,3580,3580,3580,3580,0
20230620,191000,297803405,3580,3580,3580,3580,0
20230620,190900,297803405,3580,3580,3580,3580,0
20230620,190800,297803405,3580,3580,3580,3580,0
20230620,190700,297803405,3580,3580,3580,3580,0
20230620,190600,297803405,3580,3580,3580,3580,0
20230620,190500,297803405,3580,3580,3580,3580,0
20230620,190400,297803405,3580,3580,3580,3580,0
20230620,190300,297803405,3580,3580,3580,3580,0
20230620,190200,297803405,3580,3580,3580,3580,0
20230620,190100,297803405,3580,3580,3580,3580,0
20230620,190000,297803405,3580,3580,3580,3580,0
20230620,185900,297803405,3580,3580,3580,3580,0
20230620,185800,297803405,3580,3580,3580,3580,0
20230620,185700,297803405,3580,3580,3580,3580,0
20230620,185600,297803405,3580,3580,3580,3580,0
20230620,185500,297803405,3580,3580,3580,3580,0
20230620,185400,297803405,3580,3580,3580,3580,0
20230620,185300,297803405,3580,3580,3580,3580,0
20230620,185200,297803405,3580,3580,3580,3580,0
20230620,185100,297803405,3580,3580,3580,3580,0
20230620,185000,297803405,3580,3580,3580,3580,0
20230620,184900,297803405,3580,3580,3580,3580,0
20230620,184800,297803405,3580,3580,3580,3580,0
20230620,184700,297803405,3580,3580,3580,3580,0
20230620,184600,297803405,3580,3580,3580,3580,1466
20230620,184500,297803405,3580,3580,3580,3580,0
20230620,184400,297803405,3580,3580,3580,3580,0
20230620,184300,297803405,3580,3580,3580,3580,0
20230620,184200,297803405,3580,3580,3580,3580,0
20230620,184100,297803405,3580,3580,3580,3580,0
20230620,184000,297803405,3580,3580,3580,3580,0
20230620,183900,297803405,3580,3580,3580,3580,0
20230620,183800,297803405,3580,3580,3580,3580,0
20230620,183700,297803405,3580,3580,3580,3580,0
20230620,183600,297803405,3580,3580,3580,3580,0
20230620,183500,297803405,3580,3580,3580,3580,0
20230620,183400,297803405,3580,3580,3580,3580,0
20230620,183300,297803405,3580,3580,3580,3580,0
20230620,183200,297803405,3580,3580,3580,3580,0
20230620,183100,297803405,3580,3580,3580,3580,0
20230620,183000,297803405,3580,3580,3580,3580,0
20230620,182900,297803405,3580,3580,3580,3580,0
20230620,182800,297803405,3580,3580,3580,3580,0
20230620,182700,297803405,3580,3580,3580,3580,0
20230620,182600,297803405,3580,3580,3580,3580,0
20230620,182500,297803405,3580,3580,3580,3580,0
20230620,182400,297803405,3580,3580,3580,3580,0
20230620,182300,297803405,3580,3580,3580,3580,0
20230620,182200,297803405,3580,3580,3580,3580,0
20230620,182100,297803405,3580,3580,3580,3580,0
20230620,182000,297803405,3580,3580,3580,3580,0
20230620,181900,297803405,3580,3580,3580,3580,0
20230620,181800,297803405,3580,3580,3580,3580,0
20230620,181700,297803405,3580,3580,3580,3580,0
20230620,181600,297803405,3580,3580,3580,3580,1466
20230620,181500,297803405,3580,3580,3580,3580,0
20230620,181400,297803405,3580,3580,3580,3580,0
20230620,181300,297803405,3580,3580,3580,3580,0
20230620,181200,297803405,3580,3580,3580,3580,0
20230620,181100,297803405,3580,3580,3580,3580,0
20230620,181000,297803405,3580,3580,3580,3580,0
20230620,180900,297803405,3580,3580,3580,3580,0
20230620,180800,297803405,3580,3580,3580,3580,0
20230620,180700,297803405,3580,3580,3580,3580,0
20230620,180600,297803405,3580,3580,3580,3580,0
20230620,180500,297803405,3580,3580,3580,3580,0
20230620,180400,297803405,3580,3580,3580,3580,0
20230620,180300,297803405,3580,3580,3580,3580,0
20230620,180200,297803405,3580,3580,3580,3580,0
20230620,180100,297803405,3580,3580,3580,3580,0
20230620,180000,297803405,3580,3580,3580,3580,0
20230620,175900,297803405,3580,3580,3580,3580,0
20230620,175800,297803405,3580,3580,3580,3580,0
20230620,175700,297803405,3580,3580,3580,3580,0
20230620,175600,297803405,3580,3580,3580,3580,0
20230620,175500,297803405,3580,3580,3580,3580,0
20230620,175400,297803405,3580,3580,3580,3580,0
20230620,175300,297803405,3580,3580,3580,3580,0
20230620,175200,297803405,3580,3580,3580,3580,0
20230620,175100,297803405,3580,3580,3580,3580,0
20230620,175000,297803405,3580,3580,3580,3580,0
20230620,174900,297803405,3580,3580,3580,3580,0
20230620,174800,297803405,3580,3580,3580,3580,0
20230620,174700,297803405,3580,3580,3580,3580,0
20230620,174600,297803405,3580,3580,3580,3580,1466
20230620,174500,297803405,3580,3580,3580,3580,0
20230620,174400,297803405,3580,3580,3580,3580,0
20230620,174300,297803405,3580,3580,3580,3580,0
20230620,174200,297803405,3580,3580,3580,3580,0
20230620,174100,297803405,3580,3580,3580,3580,0
20230620,174000,297803405,3580,3580,3580,3580,0
20230620,173900,297803405,3580,3580,3580,3580,0
20230620,173800,297803405,3580,3580,3580,3580,0
20230620,173700,297803405,3580,3580,3580,3580,0
20230620,173600,297803405,3580,3580,3580,3580,0
20230620,173500,297803405,3580,3580,3580,3580,0
20230620,173400,297803405,3580,3580,3580,3580,0
20230620,173300,297803405,3580,3580,3580,3580,0
20230620,173200,297803405,3580,3580,3580,3580,0
20230620,173100,297803405,3580,3580,3580,3580,0
20230620,173000,297803405,3580,3580,3580,3580,0
20230620,172900,297803405,3580,3580,3580,3580,0
20230620,172800,297803405,3580,3580,3580,3580,0
20230620,172700,297803405,3580,3580,3580,3580,0
20230620,172600,297803405,3580,3580,3580,3580,0
20230620,172500,297803405,3580,3580,3580,3580,0
20230620,172400,297803405,3580,3580,3580,3580,0
20230620,172300,297803405,3580,3580,3580,3580,0
20230620,172200,297803405,3580,3580,3580,3580,0
20230620,172100,297803405,3580,3580,3580,3580,0
20230620,172000,297803405,3580,3580,3580,3580,0
20230620,171900,297803405,3580,3580,3580,3580,0
20230620,171800,297803405,3580,3580,3580,3580,0
20230620,171700,297803405,3580,3580,3580,3580,0
20230620,171600,297803405,3580,3580,3580,3580,1466
20230620,171500,297803405,3580,3580,3580,3580,0
20230620,171400,297803405,3580,3580,3580,3580,0
20230620,171300,297803405,3580,3580,3580,3580,0
20230620,171200,297803405,3580,3580,3580,3580,0
20230620,171100,297803405,3580,3580,3580,3580,0
20230620,171000,297803405,3580,3580,3580,3580,0
20230620,170900,297803405,3580,3580,3580,3580,0
20230620,170800,297803405,3580,3580,3580,3580,0
20230620,170700,297803405,3580,3580,3580,3580,0
20230620,170600,297803405,3580,3580,3580,3580,0
20230620,170500,297803405,3580,3580,3580,3580,0
20230620,170400,297803405,3580,3580,3580,3580,0
20230620,170300,297803405,3580,3580,3580,3580,0
20230620,170200,297803405,3580,3580,3580,3580,0
20230620,170100,297803405,3580,3580,3580,3580,0
20230620,170000,297803405,3580,3580,3580,3580,0
20230620,165900,297803405,3580,3580,3580,3580,0
20230620,165800,297803405,3580,3580,3580,3580,0
20230620,165700,297803405,3580,3580,3580,3580,0
20230620,165600,297803405,3580,3580,3580,3580,0
20230620,165500,297803405,3580,3580,3580,3580,0
20230620,165400,297803405,3580,3580,3580,3580,0
20230620,165300,297803405,3580,3580,3580,3580,0
20230620,165200,297803405,3580,3580,3580,3580,0
20230620,165100,297803405,3580,3580,3580,3580,0
20230620,165000,297803405,3580,3580,3580,3580,0
20230620,164900,297803405,3580,3580,3580,3580,0
20230620,164800,297803405,3580,3580,3580,3580,0
20230620,164700,297803405,3580,3580,3580,3580,0
20230620,164600,297803405,3580,3580,3580,3580,1466
20230620,164500,297803405,3580,3580,3580,3580,0
20230620,164400,297803405,3580,3580,3580,3580,0
20230620,164300,297803405,3580,3580,3580,3580,0
20230620,164200,297803405,3580,3580,3580,3580,0
20230620,164100,297803405,3580,3580,3580,3580,0
20230620,164000,297803405,3580,3580,3580,3580,0
20230620,163900,297803405,3580,3580,3580,3580,0
20230620,163800,297803405,3580,3580,3580,3580,0
20230620,163700,297803405,3580,3580,3580,3580,0
20230620,163600,297803405,3580,3580,3580,3580,0
20230620,163500,297803405,3580,3580,3580,3580,0
20230620,163400,297803405,3580,3580,3580,3580,0
20230620,163300,297803405,3580,3580,3580,3580,0
20230620,163200,297803405,3580,3580,3580,3580,0
20230620,163100,297803405,3580,3580,3580,3580,0
20230620,163000,297803405,3580,3580,3580,3580,0
20230620,162900,297803405,3580,3580,3580,3580,0
20230620,162800,297803405,3580,3580,3580,3580,0
20230620,162700,297803405,3580,3580,3580,3580,0
20230620,162600,297803405,3580,3580,3580,3580,0
20230620,162500,297803405,3580,3580,3580,3580,0
20230620,162400,297803405,3580,3580,3580,3580,0
20230620,162300,297803405,3580,3580,3580,3580,0
20230620,162200,297803405,3580,3580,3580,3580,0
20230620,162100,297803405,3580,3580,3580,3580,0
20230620,162000,297803405,3580,3580,3580,3580,0
20230620,161900,297803405,3580,3580,3580,3580,0
20230620,161800,297803405,3580,3580,3580,3580,0
20230620,161700,297803405,3580,3580,3580,3580,0
20230620,161600,297803405,3580,3580,3580,3580,1466
20230620,161500,297803405,3580,3580,3580,3580,0
20230620,161400,297803405,3580,3580,3580,3580,0
20230620,161300,297803405,3580,3580,3580,3580,0
20230620,161200,297803405,3580,3580,3580,3580,0
20230620,161100,297803405,3580,3580,3580,3580,0
20230620,161000,297803405,3580,3580,3580,3580,0
20230620,160900,297803405,3580,3580,3580,3580,0
20230620,160800,297803405,3580,3580,3580,3580,0
20230620,160700,297803405,3580,3580,3580,3580,0
20230620,160600,297803405,3580,3580,3580,3580,0
20230620,160500,297803405,3580,3580,3580,3580,0
20230620,160400,297803405,3580,3580,3580,3580,0
20230620,160300,297803405,3580,3580,3580,3580,0
20230620,160200,297803405,3580,3580,3580,3580,0
20230620,160100,297803405,3580,3580,3580,3580,0
20230620,160000,297803405,3580,3580,3580,3580,0
20230620,155900,297803405,3580,3580,3580,3580,0
20230620,155800,297803405,3580,3580,3580,3580,0
20230620,155700,297803405,3580,3580,3580,3580,0
20230620,155600,297803405,3580,3580,3580,3580,0
20230620,155500,297803405,3580,3580,3580,3580,0
20230620,155400,297803405,3580,3580,3580,3580,0
20230620,155300,297803405,3580,3580,3580,3580,0
20230620,155200,297803405,3580,3580,3580,3580,0
20230620,155100,297803405,3580,3580,3580,3580,0
20230620,155000,297803405,3580,3580,3580,3580,0
20230620,154900,297803405,3580,3580,3580,3580,0
20230620,154800,297803405,3580,3580,3580,3580,0
20230620,154700,297803405,3580,3580,3580,3580,0
20230620,154600,297803405,3580,3580,3580,3580,1466
20230620,154500,297803405,3580,3580,3580,3580,0
20230620,154400,297803405,3580,3580,3580,3580,0
20230620,154300,297803405,3580,3580,3580,3580,0
20230620,154200,297803405,3580,3580,3580,3580,0
20230620,154100,297803405,3580,3580,3580,3580,0
20230620,154000,297803405,3580,3580,3580,3580,0
20230620,153900,297803405,3580,3580,3580,3580,0
20230620,153800,297803405,3580,3580,3580,3580,0
20230620,153700,297803405,3580,3580,3580,3580,0
20230620,153600,297803405,3580,3580,3580,3580,0
20230620,153500,297803405,3580,3580,3580,3580,0
20230620,153400,297803405,3580,3580,3580,3580,0
20230620,153300,297803405,3580,3580,3580,3580,0
20230620,153200,297803405,3580,3580,3580,3580,0
20230620,153100,297803405,3580,3580,3580,3580,0
20230620,153000,297803405,3580,3580,3580,3580,1466
20230620,152900,292555125,3585,3585,3585,3585,0
20230620,152800,292555125,3585,3585,3585,3585,0
20230620,152700,292555125,3585,3585,3585,3585,0
20230620,152600,292555125,3585,3585,3585,3585,0
20230620,152500,292555125,3585,3585,3585,3585,0
20230620,152400,292555125,3585,3585,3585,3585,0
20230620,152300,292555125,3585,3585,3585,3585,0
20230620,152200,292555125,3585,3585,3585,3585,0
20230620,152100,292555125,3585,3585,3585,3585,0
20230620,152000,292555125,3585,3585,3585,3585,0
20230620,151900,292555125,3585,3580,3585,3580,280
20230620,151800,291551450,3585,3580,3585,3580,43
20230620,151700,291397505,3570,3570,3570,3570,7
20230620,151600,291372515,3565,3565,3565,3565,0
20230620,151500,291372515,3565,3565,3565,3565,0
20230620,151400,291372515,3565,3565,3565,3565,0
20230620,151300,291372515,3565,3565,3565,3565,0
20230620,151200,291372515,3565,3565,3565,3565,0
20230620,151100,291372515,3565,3565,3565,3565,939
20230620,151000,288024980,3565,3570,3570,3565,100
20230620,150900,287668475,3565,3565,3565,3565,0
20230620,150800,287668475,3565,3565,3565,3565,0
20230620,150700,287668475,3565,3565,3565,3565,200
20230620,150600,286955475,3570,3570,3570,3570,0
20230620,150500,286955475,3570,3570,3570,3570,827
20230620,150400,284003085,3570,3570,3570,3570,1546
20230620,150300,278483865,3570,3570,3570,3570,302
20230620,150200,277405725,3570,3570,3570,3570,88
20230620,150100,277091565,3585,3575,3585,3565,1346
20230620,150000,272286180,3585,3585,3585,3585,40
20230620,145900,272142780,3585,3585,3585,3585,1000
20230620,145800,268557780,3585,3585,3585,3585,50
20230620,145700,268378530,3585,3585,3585,3585,0
20230620,145600,268378530,3585,3595,3595,3585,44
20230620,145500,268220600,3595,3590,3595,3590,38
20230620,145400,268084020,3595,3595,3595,3595,0
20230620,145300,268084020,3595,3595,3595,3595,19
20230620,145200,268015715,3595,3595,3595,3595,38
20230620,145100,267879105,3600,3600,3600,3600,0
20230620,145000,267879105,3600,3600,3600,3600,119
20230620,144900,267450705,3560,3590,3600,3560,2038
20230620,144800,260170780,3585,3595,3595,3585,234
20230620,144700,259331515,3600,3600,3600,3600,0
20230620,144600,259331515,3600,3600,3600,3600,1038
20230620,144500,255594715,3605,3605,3605,3605,19
20230620,144400,255526220,3600,3600,3600,3600,30
20230620,144300,255418220,3605,3605,3605,3605,39
20230620,144200,255277625,3605,3605,3605,3605,19
20230620,144100,255209130,3600,3600,3600,3600,830
20230620,144000,252221130,3600,3610,3610,3600,59
20230620,143900,252008350,3610,3600,3610,3600,652
20230620,143800,249658280,3590,3590,3590,3590,0
20230620,143700,249658280,3590,3585,3590,3585,2238
20230620,143600,241624815,3585,3585,3585,3585,0
20230620,143500,241624815,3585,3585,3585,3585,0
20230620,143400,241624815,3585,3580,3585,3580,306
20230620,143300,240529240,3575,3575,3575,3575,1252
20230620,143200,236053340,3570,3570,3570,3570,172
20230620,143100,235439300,3570,3570,3570,3570,57
20230620,143000,235235810,3570,3570,3570,3570,0
20230620,142900,235235810,3570,3570,3570,3570,39
20230620,142800,235096580,3565,3565,3565,3565,44
20230620,142700,234939720,3560,3570,3570,3560,138
20230620,142600,234448060,3570,3570,3570,3570,19
20230620,142500,234380230,3570,3570,3570,3570,200
20230620,142400,233666230,3565,3575,3575,3565,638
20230620,142300,231391380,3570,3570,3570,3570,28
20230620,142200,231291420,3570,3570,3570,3570,0
20230620,142100,231291420,3570,3575,3575,3570,39
20230620,142000,231152000,3575,3575,3575,3575,21
20230620,141900,231076925,3570,3570,3570,3570,10
20230620,141800,231041225,3575,3570,3575,3570,531
20230620,141700,229145460,3565,3570,3570,3565,12
20230620,141600,229102670,3570,3565,3570,3565,248
20230620,141500,228218455,3565,3565,3565,3565,123
20230620,141400,227779960,3560,3555,3560,3555,588
20230620,141300,225688605,3555,3550,3555,3550,367
20230620,141200,224385655,3545,3535,3545,3535,8656
20230620,141100,193772345,3535,3535,3535,3535,9043
20230620,141000,161805340,3535,3535,3535,3535,19
20230620,140900,161738175,3535,3530,3535,3530,42
20230620,140800,161589725,3535,3535,3535,3535,0
20230620,140700,161589725,3535,3535,3535,3535,19
20230620,140600,161522560,3535,3535,3535,3535,38
20230620,140500,161388230,3530,3535,3535,3530,29
20230620,140400,161285765,3535,3535,3535,3535,0
20230620,140300,161285765,3535,3535,3535,3535,38
20230620,140200,161151435,3535,3535,3535,3535,19
20230620,140100,161084270,3535,3535,3535,3535,38
20230620,140000,160949940,3535,3525,3535,3525,106
20230620,135900,160576130,3530,3530,3535,3530,531
20230620,135800,158701600,3535,3535,3535,3535,0
20230620,135700,158701600,3535,3535,3535,3535,38
20230620,135600,158567270,3535,3535,3535,3535,19
20230620,135500,158500105,3535,3535,3535,3535,0
20230620,135400,158500105,3535,3535,3535,3535,38
20230620,135300,158365775,3535,3535,3535,3535,119
20230620,135200,157945110,3535,3530,3535,3530,100
20230620,135100,157591640,3535,3530,3535,3530,57
20230620,135000,157390255,3530,3530,3530,3530,1
20230620,134900,157386725,3530,3535,3535,3530,48
20230620,134800,157217080,3535,3535,3535,3535,58
20230620,134700,157012050,3535,3535,3535,3535,1280
20230620,134600,152487250,3535,3535,3535,3535,709
20230620,134500,149980935,3535,3535,3535,3535,39
20230620,134400,149843070,3535,3535,3535,3535,0
20230620,134300,149843070,3535,3535,3535,3535,0
20230620,134200,149843070,3535,3535,3535,3535,19
20230620,134100,149775905,3535,3535,3535,3535,43
20230620,134000,149623900,3535,3535,3535,3535,19
20230620,133900,149556735,3535,3535,3535,3535,0
20230620,133800,149556735,3535,3535,3535,3535,82
20230620,133700,149266865,3535,3535,3535,3535,2784
20230620,133600,139425425,3535,3535,3535,3535,38
20230620,133500,139291095,3535,3535,3535,3535,0
20230620,133400,139291095,3535,3535,3535,3535,19
20230620,133300,139223930,3535,3535,3535,3535,0
20230620,133200,139223930,3535,3530,3535,3530,57
20230620,133100,139022470,3535,3535,3535,3535,0
20230620,133000,139022470,3535,3535,3535,3535,10
20230620,132900,138987120,3535,3535,3535,3535,57
20230620,132800,138785625,3535,3535,3535,3535,0
20230620,132700,138785625,3535,3535,3535,3535,0
20230620,132600,138785625,3535,3535,3535,3535,257
20230620,132500,137877130,3535,3535,3535,3535,0
20230620,132400,137877130,3535,3535,3535,3535,0
20230620,132300,137877130,3535,3535,3535,3535,57
20230620,132200,137675635,3535,3535,3535,3535,0
20230620,132100,137675635,3535,3535,3535,3535,20
20230620,132000,137604935,3535,3535,3535,3535,38
20230620,131900,137470605,3535,3535,3535,3535,0
20230620,131800,137470605,3535,3535,3535,3535,19
20230620,131700,137403440,3535,3535,3535,3535,39
20230620,131600,137265575,3535,3535,3535,3535,0
20230620,131500,137265575,3535,3535,3535,3535,69
20230620,131400,137021660,3535,3535,3535,3535,39
20230620,131300,136883795,3535,3535,3535,3535,20
20230620,131200,136813095,3535,3535,3535,3535,374
20230620,131100,135491005,3535,3535,3535,3535,39
20230620,131000,135353140,3520,3535,3535,3520,63
20230620,130900,135131080,3535,3535,3535,3535,0
20230620,130800,135131080,3535,3535,3535,3535,395
20230620,130700,133734755,3535,3525,3535,3525,593
20230620,130600,131638820,3525,3525,3525,3525,14
20230620,130500,131589470,3525,3530,3530,3525,69
20230620,130400,131346050,3530,3530,3530,3530,71
20230620,130300,131095420,3535,3535,3535,3535,0
20230620,130200,131095420,3535,3535,3535,3535,59
20230620,130100,130886855,3535,3535,3535,3535,0
20230620,130000,130886855,3535,3535,3535,3535,1529
20230620,125900,125481840,3535,3530,3535,3530,1059
20230620,125800,121740960,3535,3530,3535,3530,154
20230620,125700,121197280,3530,3530,3530,3530,383
20230620,125600,119845290,3530,3530,3530,3530,20
20230620,125500,119774690,3530,3530,3530,3530,72
20230620,125400,119520530,3530,3530,3530,3530,0
20230620,125300,119520530,3530,3530,3530,3530,20
20230620,125200,119449930,3530,3530,3530,3530,39
20230620,125100,119312260,3530,3530,3530,3530,20
20230620,125000,119241660,3530,3530,3530,3530,0
20230620,124900,119241660,3530,3530,3530,3530,47
20230620,124800,119075750,3530,3530,3530,3530,20
20230620,124700,119005150,3530,3530,3530,3530,0
20230620,124600,119005150,3530,3530,3530,3530,39
20230620,124500,118867480,3530,3530,3530,3530,20
20230620,124400,118796880,3535,3535,3535,3535,0
20230620,124300,118796880,3535,3535,3535,3515,1059
20230620,124200,115073315,3520,3520,3520,3520,2205
20230620,124100,107311715,3535,3535,3535,3535,0
20230620,124000,107311715,3535,3535,3535,3535,59
20230620,123900,107103150,3535,3535,3535,3535,0
20230620,123800,107103150,3535,3535,3535,3535,0
20230620,123700,107103150,3535,3535,3535,3535,59
20230620,123600,106894585,3535,3535,3535,3535,0
20230620,123500,106894585,3535,3535,3535,3535,0
20230620,123400,106894585,3535,3535,3535,3535,59
20230620,123300,106686020,3535,3535,3535,3535,0
20230620,123200,106686020,3535,3535,3535,3535,21
20230620,123100,106611785,3535,3535,3535,3535,53
20230620,123000,106424430,3535,3535,3535,3535,7
20230620,122900,106399685,3535,3535,3535,3535,30
20230620,122800,106293635,3525,3535,3535,3525,41
20230620,122700,106148720,3535,3535,3535,3535,0
20230620,122600,106148720,3535,3535,3535,3535,20
20230620,122500,106078020,3535,3535,3535,3535,101
20230620,122400,105720985,3535,3535,3535,3535,20
20230620,122300,105650285,3535,3530,3535,3530,1916
20230620,122200,98877390,3530,3530,3530,3530,39
20230620,122100,98739720,3530,3530,3530,3530,20
20230620,122000,98669120,3530,3530,3530,3530,0
20230620,121900,98669120,3530,3530,3530,3530,39
20230620,121800,98531450,3530,3530,3530,3530,20
20230620,121700,98460850,3530,3530,3530,3530,0
20230620,121600,98460850,3530,3530,3530,3530,39
20230620,121500,98323180,3525,3535,3535,3525,25
20230620,121400,98234855,3535,3535,3535,3535,0
20230620,121300,98234855,3535,3535,3535,3530,67
20230620,121200,97998050,3530,3530,3530,3530,2
20230620,121100,97990990,3535,3535,3535,3535,10
20230620,121000,97955640,3535,3535,3535,3535,20
20230620,120900,97884940,3535,3535,3535,3535,39
20230620,120800,97747075,3535,3535,3535,3535,0
20230620,120700,97747075,3535,3535,3535,3530,1221
20230620,120600,93433340,3535,3535,3535,3535,49
20230620,120500,93260125,3535,3530,3535,3520,2777
20230620,120400,83467185,3530,3530,3535,3530,466
20230620,120300,81819985,3530,3530,3535,3530,133
20230620,120200,81349860,3535,3530,3535,3530,36
20230620,120100,81222640,3530,3530,3530,3530,8
20230620,120000,81194400,3530,3530,3530,3530,202
20230620,115900,80481340,3535,3535,3535,3535,20
20230620,115800,80410640,3535,3535,3535,3535,0
20230620,115700,80410640,3535,3530,3535,3530,39
20230620,115600,80272780,3530,3535,3535,3530,21
20230620,115500,80198550,3535,3535,3535,3535,0
20230620,115400,80198550,3535,3535,3535,3535,59
20230620,115300,79989985,3530,3530,3530,3530,0
20230620,115200,79989985,3530,3530,3530,3530,102
20230620,115100,79629925,3535,3535,3535,3530,69
20230620,115000,79386060,3535,3535,3535,3535,0
20230620,114900,79386060,3535,3535,3535,3535,0
20230620,114800,79386060,3535,3535,3535,3535,59
20230620,114700,79177495,3535,3535,3535,3535,0
20230620,114600,79177495,3535,3535,3535,3535,20
20230620,114500,79106795,3535,3535,3535,3535,49
20230620,114400,78933580,3535,3535,3535,3535,0
20230620,114300,78933580,3535,3535,3535,3535,20
20230620,114200,78862880,3530,3535,3535,3530,40
20230620,114100,78721485,3530,3530,3530,3530,2
20230620,114000,78714425,3535,3535,3535,3535,28
20230620,113900,78615445,3540,3540,3540,3540,39
20230620,113800,78477385,3540,3540,3540,3540,0
20230620,113700,78477385,3540,3540,3540,3540,21
20230620,113600,78403045,3540,3540,3540,3540,39
20230620,113500,78264985,3540,3540,3540,3540,20
20230620,113400,78194185,3540,3540,3540,3540,0
20230620,113300,78194185,3540,3540,3540,3540,39
20230620,113200,78056125,3540,3540,3540,3540,20
20230620,113100,77985325,3540,3540,3540,3540,0
20230620,113000,77985325,3540,3540,3540,3540,39
20230620,112900,77847265,3540,3540,3540,3540,24
20230620,112800,77762305,3540,3540,3540,3540,0
20230620,112700,77762305,3540,3540,3540,3540,59
20230620,112600,77553445,3540,3540,3540,3540,32
20230620,112500,77440165,3540,3540,3540,3540,0
20230620,112400,77440165,3540,3540,3540,3540,123
20230620,112300,77004745,3540,3540,3540,3540,239
20230620,112200,76158685,3540,3540,3540,3540,300
20230620,112100,75096685,3540,3530,3540,3530,228
20230620,112000,74291825,3530,3540,3540,3525,248
20230620,111900,73416885,3540,3540,3540,3540,0
20230620,111800,73416885,3540,3540,3540,3540,20
20230620,111700,73346085,3540,3540,3540,3540,159
20230620,111600,72783225,3540,3540,3540,3540,20
20230620,111500,72712425,3530,3530,3530,3530,10
20230620,111400,72677125,3545,3545,3545,3545,39
20230620,111300,72538870,3535,3535,3545,3535,30
20230620,111200,72432620,3545,3545,3545,3545,30
20230620,111100,72326270,3545,3540,3545,3540,1539
20230620,111000,66876490,3540,3540,3540,3540,20
20230620,110900,66805690,3540,3540,3540,3540,0
20230620,110800,66805690,3540,3540,3540,3540,359
20230620,110700,65534830,3540,3540,3540,3540,0
20230620,110600,65534830,3540,3540,3540,3540,0
20230620,110500,65534830,3540,3540,3540,3540,59
20230620,110400,65325970,3540,3540,3540,3540,1
20230620,110300,65322430,3540,3540,3540,3540,0
20230620,110200,65322430,3540,3530,3540,3530,177
20230620,110100,64697390,3525,3525,3525,3525,1
20230620,110000,64693865,3540,3540,3540,3540,0
20230620,105900,64693865,3540,3540,3540,3540,59
20230620,105800,64485005,3540,3540,3540,3540,0
20230620,105700,64485005,3540,3540,3540,3540,20
20230620,105600,64414205,3540,3540,3540,3540,39
20230620,105500,64276145,3540,3540,3540,3540,0
20230620,105400,64276145,3540,3540,3540,3540,20
20230620,105300,64205345,3540,3540,3540,3540,39
20230620,105200,64067285,3540,3540,3540,3540,0
20230620,105100,64067285,3540,3540,3540,3540,20
20230620,105000,63996485,3540,3540,3540,3540,39
20230620,104900,63858425,3540,3540,3540,3540,33
20230620,104800,63741605,3540,3540,3540,3540,41
20230620,104700,63596465,3540,3540,3540,3540,69
20230620,104600,63352205,3540,3540,3540,3540,20
20230620,104500,63281405,3540,3540,3540,3540,14
20230620,104400,63231845,3540,3540,3540,3540,45
20230620,104300,63072545,3540,3540,3540,3540,25
20230620,104200,62984045,3540,3525,3540,3525,336
20230620,104100,61797565,3525,3530,3530,3525,54
20230620,104000,61607020,3530,3525,3530,3525,112
20230620,103900,61212120,3525,3525,3525,3525,500
20230620,103800,59449620,3525,3530,3530,3525,667
20230620,103700,57095125,3530,3530,3530,3530,39
20230620,103600,56957455,3530,3530,3530,3530,0
20230620,103500,56957455,3530,3530,3530,3530,23
20230620,103400,56876265,3530,3540,3540,3530,51
20230620,103300,56695845,3540,3530,3540,3530,252
20230620,103200,55805455,3530,3530,3530,3530,20
20230620,103100,55734855,3530,3530,3530,3530,39
20230620,103000,55597185,3525,3530,3530,3525,2143
20230620,102900,48038285,3525,3530,3530,3525,360
20230620,102800,46769235,3530,3530,3530,3530,39
20230620,102700,46631565,3530,3530,3530,3530,20
20230620,102600,46560965,3530,3530,3530,3530,10
20230620,102500,46525665,3530,3525,3530,3525,69
20230620,102400,46282245,3530,3530,3530,3530,0
20230620,102300,46282245,3530,3530,3530,3530,1
20230620,102200,46278715,3530,3540,3540,3530,446
20230620,102100,44703945,3540,3540,3540,3540,252
20230620,102000,43811865,3530,3530,3530,3530,114
20230620,101900,43409445,3530,3530,3530,3530,39
20230620,101800,43271775,3530,3530,3530,3530,0
20230620,101700,43271775,3530,3530,3530,3530,0
20230620,101600,43271775,3530,3530,3530,3530,39
20230620,101500,43134105,3530,3530,3530,3530,0
20230620,101400,43134105,3530,3530,3530,3530,0
20230620,101300,43134105,3530,3530,3530,3530,41
20230620,101200,42989375,3530,3530,3530,3530,1000
20230620,101100,39459375,3530,3525,3530,3525,468
20230620,101000,37807375,3530,3530,3530,3530,39
20230620,100900,37669705,3525,3525,3525,3525,0
20230620,100800,37669705,3525,3525,3525,3525,0
20230620,100700,37669705,3525,3530,3530,3525,50
20230620,100600,37493210,3530,3530,3530,3530,50
20230620,100500,37316710,3530,3530,3530,3530,4
20230620,100400,37302590,3530,3530,3530,3530,1500
20230620,100300,32007590,3530,3530,3530,3530,11
20230620,100200,31968760,3540,3540,3540,3540,233
20230620,100100,31143940,3540,3540,3540,3540,39
20230620,100000,31005880,3525,3530,3530,3525,54
20230620,095900,30815505,3535,3535,3535,3535,6
20230620,095800,30794295,3540,3540,3540,3540,43
20230620,095700,30642075,3540,3530,3540,3530,926
20230620,095600,27370985,3530,3530,3530,3530,805
20230620,095500,24529335,3540,3540,3540,3540,39
20230620,095400,24391275,3530,3540,3540,3530,309
20230620,095300,23297505,3540,3535,3540,3535,230
20230620,095200,22483810,3520,3540,3540,3520,13
20230620,095100,22437810,3540,3540,3540,3540,300
20230620,095000,21375810,3540,3540,3540,3540,0
20230620,094900,21375810,3540,3540,3540,3540,0
20230620,094800,21375810,3540,3540,3540,3540,297
20230620,094700,20324430,3535,3535,3535,3535,523
20230620,094600,18475625,3535,3535,3535,3535,0
20230620,094500,18475625,3535,3535,3535,3535,0
20230620,094400,18475625,3535,3535,3535,3535,1
20230620,094300,18472090,3540,3540,3540,3540,3
20230620,094200,18461470,3540,3540,3540,3540,0
20230620,094100,18461470,3540,3540,3540,3540,92
20230620,094000,18135790,3535,3535,3535,3535,0
20230620,093900,18135790,3535,3535,3535,3535,0
20230620,093800,18135790,3535,3535,3540,3535,270
20230620,093700,17180125,3535,3535,3535,3535,10
20230620,093600,17144775,3535,3535,3535,3535,2
20230620,093500,17137705,3520,3525,3525,3520,930
20230620,093400,13863110,3525,3535,3535,3525,20
20230620,093300,13792600,3535,3540,3540,3535,3
20230620,093200,13781985,3540,3540,3540,3540,3
20230620,093100,13771365,3535,3535,3535,3535,2
20230620,093000,13764295,3540,3540,3540,3540,0
20230620,092900,13764295,3540,3540,3540,3540,0
20230620,092800,13764295,3540,3540,3540,3540,0
20230620,092700,13764295,3540,3540,3540,3540,0
20230620,092600,13764295,3540,3540,3540,3540,0
20230620,092500,13764295,3540,3540,3540,3540,0
20230620,092400,13764295,3540,3540,3540,3540,0
20230620,092300,13764295,3540,3540,3540,3540,63
20230620,092200,13541275,3540,3540,3540,3540,0
20230620,092100,13541275,3540,3540,3540,3540,0
20230620,092000,13541275,3540,3520,3540,3520,1783
20230620,091900,7265095,3520,3520,3520,3515,6
20230620,091800,7243980,3515,3520,3520,3515,6
20230620,091700,7222880,3520,3520,3520,3520,5
20230620,091600,7205280,3520,3520,3520,3520,614
20230620,091500,5044000,3525,3530,3530,3525,633
20230620,091400,2811115,3530,3530,3530,3530,0
20230620,091300,2811115,3530,3530,3530,3530,0
20230620,091200,2811115,3530,3530,3530,3530,0
20230620,091100,2811115,3530,3530,3530,3530,6
20230620,091000,2789935,3530,3540,3545,3530,251
20230620,090900,1900915,3530,3530,3530,3530,18
20230620,090800,1837375,3530,3530,3530,3530,300
20230620,090700,778375,3545,3545,3545,3545,10
20230620,090600,742925,3545,3545,3545,3545,0
20230620,090500,742925,3545,3545,3545,3545,0
20230620,090400,742925,3545,3545,3545,3545,0
20230620,090300,742925,3545,3525,3545,3525,5
20230620,090200,725220,3555,3555,3555,3555,0
20230620,090100,725220,3555,3555,3555,3555,200
20230620,090000,14220,3555,3555,3555,3555,4