KissMeData/200470/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,203800,559898980,3335,3335,3335,3335,7087
20230620,203700,559898980,3335,3335,3335,3335,0
20230620,203600,559898980,3335,3335,3335,3335,0
20230620,203500,559898980,3335,3335,3335,3335,0
20230620,203400,559898980,3335,3335,3335,3335,0
20230620,203300,559898980,3335,3335,3335,3335,0
20230620,203200,559898980,3335,3335,3335,3335,0
20230620,203100,559898980,3335,3335,3335,3335,0
20230620,203000,559898980,3335,3335,3335,3335,0
20230620,202900,559898980,3335,3335,3335,3335,0
20230620,202800,559898980,3335,3335,3335,3335,0
20230620,202700,559898980,3335,3335,3335,3335,0
20230620,202600,559898980,3335,3335,3335,3335,0
20230620,202500,559898980,3335,3335,3335,3335,0
20230620,202400,559898980,3335,3335,3335,3335,0
20230620,202300,559898980,3335,3335,3335,3335,0
20230620,202200,559898980,3335,3335,3335,3335,0
20230620,202100,559898980,3335,3335,3335,3335,0
20230620,202000,559898980,3335,3335,3335,3335,0
20230620,201900,559898980,3335,3335,3335,3335,0
20230620,201800,559898980,3335,3335,3335,3335,0
20230620,201700,559898980,3335,3335,3335,3335,0
20230620,201600,559898980,3335,3335,3335,3335,0
20230620,201500,559898980,3335,3335,3335,3335,0
20230620,201400,559898980,3335,3335,3335,3335,0
20230620,201300,559898980,3335,3335,3335,3335,0
20230620,201200,559898980,3335,3335,3335,3335,0
20230620,201100,559898980,3335,3335,3335,3335,0
20230620,201000,559898980,3335,3335,3335,3335,0
20230620,200900,559898980,3335,3335,3335,3335,0
20230620,200800,559898980,3335,3335,3335,3335,7087
20230620,200700,559898980,3335,3335,3335,3335,0
20230620,200600,559898980,3335,3335,3335,3335,0
20230620,200500,559898980,3335,3335,3335,3335,0
20230620,200400,559898980,3335,3335,3335,3335,0
20230620,200300,559898980,3335,3335,3335,3335,0
20230620,200200,559898980,3335,3335,3335,3335,0
20230620,200100,559898980,3335,3335,3335,3335,0
20230620,200000,559898980,3335,3335,3335,3335,0
20230620,195900,559898980,3335,3335,3335,3335,0
20230620,195800,559898980,3335,3335,3335,3335,0
20230620,195700,559898980,3335,3335,3335,3335,0
20230620,195600,559898980,3335,3335,3335,3335,0
20230620,195500,559898980,3335,3335,3335,3335,0
20230620,195400,559898980,3335,3335,3335,3335,0
20230620,195300,559898980,3335,3335,3335,3335,0
20230620,195200,559898980,3335,3335,3335,3335,0
20230620,195100,559898980,3335,3335,3335,3335,0
20230620,195000,559898980,3335,3335,3335,3335,0
20230620,194900,559898980,3335,3335,3335,3335,0
20230620,194800,559898980,3335,3335,3335,3335,0
20230620,194700,559898980,3335,3335,3335,3335,0
20230620,194600,559898980,3335,3335,3335,3335,0
20230620,194500,559898980,3335,3335,3335,3335,0
20230620,194400,559898980,3335,3335,3335,3335,0
20230620,194300,559898980,3335,3335,3335,3335,0
20230620,194200,559898980,3335,3335,3335,3335,0
20230620,194100,559898980,3335,3335,3335,3335,0
20230620,194000,559898980,3335,3335,3335,3335,0
20230620,193900,559898980,3335,3335,3335,3335,0
20230620,193800,559898980,3335,3335,3335,3335,7087
20230620,193700,559898980,3335,3335,3335,3335,0
20230620,193600,559898980,3335,3335,3335,3335,0
20230620,193500,559898980,3335,3335,3335,3335,0
20230620,193400,559898980,3335,3335,3335,3335,0
20230620,193300,559898980,3335,3335,3335,3335,0
20230620,193200,559898980,3335,3335,3335,3335,0
20230620,193100,559898980,3335,3335,3335,3335,0
20230620,193000,559898980,3335,3335,3335,3335,0
20230620,192900,559898980,3335,3335,3335,3335,0
20230620,192800,559898980,3335,3335,3335,3335,0
20230620,192700,559898980,3335,3335,3335,3335,0
20230620,192600,559898980,3335,3335,3335,3335,0
20230620,192500,559898980,3335,3335,3335,3335,0
20230620,192400,559898980,3335,3335,3335,3335,0
20230620,192300,559898980,3335,3335,3335,3335,0
20230620,192200,559898980,3335,3335,3335,3335,0
20230620,192100,559898980,3335,3335,3335,3335,0
20230620,192000,559898980,3335,3335,3335,3335,0
20230620,191900,559898980,3335,3335,3335,3335,0
20230620,191800,559898980,3335,3335,3335,3335,0
20230620,191700,559898980,3335,3335,3335,3335,0
20230620,191600,559898980,3335,3335,3335,3335,0
20230620,191500,559898980,3335,3335,3335,3335,0
20230620,191400,559898980,3335,3335,3335,3335,0
20230620,191300,559898980,3335,3335,3335,3335,0
20230620,191200,559898980,3335,3335,3335,3335,0
20230620,191100,559898980,3335,3335,3335,3335,0
20230620,191000,559898980,3335,3335,3335,3335,0
20230620,190900,559898980,3335,3335,3335,3335,0
20230620,190800,559898980,3335,3335,3335,3335,7087
20230620,190700,559898980,3335,3335,3335,3335,0
20230620,190600,559898980,3335,3335,3335,3335,0
20230620,190500,559898980,3335,3335,3335,3335,0
20230620,190400,559898980,3335,3335,3335,3335,0
20230620,190300,559898980,3335,3335,3335,3335,0
20230620,190200,559898980,3335,3335,3335,3335,0
20230620,190100,559898980,3335,3335,3335,3335,0
20230620,190000,559898980,3335,3335,3335,3335,0
20230620,185900,559898980,3335,3335,3335,3335,0
20230620,185800,559898980,3335,3335,3335,3335,0
20230620,185700,559898980,3335,3335,3335,3335,0
20230620,185600,559898980,3335,3335,3335,3335,0
20230620,185500,559898980,3335,3335,3335,3335,0
20230620,185400,559898980,3335,3335,3335,3335,0
20230620,185300,559898980,3335,3335,3335,3335,0
20230620,185200,559898980,3335,3335,3335,3335,0
20230620,185100,559898980,3335,3335,3335,3335,0
20230620,185000,559898980,3335,3335,3335,3335,0
20230620,184900,559898980,3335,3335,3335,3335,0
20230620,184800,559898980,3335,3335,3335,3335,0
20230620,184700,559898980,3335,3335,3335,3335,0
20230620,184600,559898980,3335,3335,3335,3335,0
20230620,184500,559898980,3335,3335,3335,3335,0
20230620,184400,559898980,3335,3335,3335,3335,0
20230620,184300,559898980,3335,3335,3335,3335,0
20230620,184200,559898980,3335,3335,3335,3335,0
20230620,184100,559898980,3335,3335,3335,3335,0
20230620,184000,559898980,3335,3335,3335,3335,0
20230620,183900,559898980,3335,3335,3335,3335,0
20230620,183800,559898980,3335,3335,3335,3335,7087
20230620,183700,559898980,3335,3335,3335,3335,0
20230620,183600,559898980,3335,3335,3335,3335,0
20230620,183500,559898980,3335,3335,3335,3335,0
20230620,183400,559898980,3335,3335,3335,3335,0
20230620,183300,559898980,3335,3335,3335,3335,0
20230620,183200,559898980,3335,3335,3335,3335,0
20230620,183100,559898980,3335,3335,3335,3335,0
20230620,183000,559898980,3335,3335,3335,3335,0
20230620,182900,559898980,3335,3335,3335,3335,0
20230620,182800,559898980,3335,3335,3335,3335,0
20230620,182700,559898980,3335,3335,3335,3335,0
20230620,182600,559898980,3335,3335,3335,3335,0
20230620,182500,559898980,3335,3335,3335,3335,0
20230620,182400,559898980,3335,3335,3335,3335,0
20230620,182300,559898980,3335,3335,3335,3335,0
20230620,182200,559898980,3335,3335,3335,3335,0
20230620,182100,559898980,3335,3335,3335,3335,0
20230620,182000,559898980,3335,3335,3335,3335,0
20230620,181900,559898980,3335,3335,3335,3335,0
20230620,181800,559898980,3335,3335,3335,3335,0
20230620,181700,559898980,3335,3335,3335,3335,0
20230620,181600,559898980,3335,3335,3335,3335,0
20230620,181500,559898980,3335,3335,3335,3335,0
20230620,181400,559898980,3335,3335,3335,3335,0
20230620,181300,559898980,3335,3335,3335,3335,0
20230620,181200,559898980,3335,3335,3335,3335,0
20230620,181100,559898980,3335,3335,3335,3335,0
20230620,181000,559898980,3335,3335,3335,3335,0
20230620,180900,559898980,3335,3335,3335,3335,0
20230620,180800,559898980,3335,3335,3335,3335,7087
20230620,180700,559898980,3335,3335,3335,3335,0
20230620,180600,559898980,3335,3335,3335,3335,0
20230620,180500,559898980,3335,3335,3335,3335,0
20230620,180400,559898980,3335,3335,3335,3335,0
20230620,180300,559898980,3335,3335,3335,3335,0
20230620,180200,559898980,3335,3335,3335,3335,0
20230620,180100,559898980,3335,3335,3335,3335,0
20230620,180000,559898980,3335,3335,3335,3335,0
20230620,175900,559898980,3335,3335,3335,3335,0
20230620,175800,559898980,3335,3335,3335,3335,0
20230620,175700,559898980,3335,3335,3335,3335,0
20230620,175600,559898980,3335,3335,3335,3335,0
20230620,175500,559898980,3335,3335,3335,3335,0
20230620,175400,559898980,3335,3335,3335,3335,0
20230620,175300,559898980,3335,3335,3335,3335,0
20230620,175200,559898980,3335,3335,3335,3335,0
20230620,175100,559898980,3335,3335,3335,3335,0
20230620,175000,559898980,3335,3335,3335,3335,0
20230620,174900,559898980,3335,3335,3335,3335,0
20230620,174800,559898980,3335,3335,3335,3335,0
20230620,174700,559898980,3335,3335,3335,3335,0
20230620,174600,559898980,3335,3335,3335,3335,0
20230620,174500,559898980,3335,3335,3335,3335,0
20230620,174400,559898980,3335,3335,3335,3335,0
20230620,174300,559898980,3335,3335,3335,3335,0
20230620,174200,559898980,3335,3335,3335,3335,0
20230620,174100,559898980,3335,3335,3335,3335,0
20230620,174000,559898980,3335,3335,3335,3335,0
20230620,173900,559898980,3335,3335,3335,3335,0
20230620,173800,559898980,3335,3335,3335,3335,7087
20230620,173700,559898980,3335,3335,3335,3335,0
20230620,173600,559898980,3335,3335,3335,3335,0
20230620,173500,559898980,3335,3335,3335,3335,0
20230620,173400,559898980,3335,3335,3335,3335,0
20230620,173300,559898980,3335,3335,3335,3335,0
20230620,173200,559898980,3335,3335,3335,3335,0
20230620,173100,559898980,3335,3335,3335,3335,0
20230620,173000,559898980,3335,3335,3335,3335,0
20230620,172900,559898980,3335,3335,3335,3335,0
20230620,172800,559898980,3335,3335,3335,3335,0
20230620,172700,559898980,3335,3335,3335,3335,0
20230620,172600,559898980,3335,3335,3335,3335,0
20230620,172500,559898980,3335,3335,3335,3335,0
20230620,172400,559898980,3335,3335,3335,3335,0
20230620,172300,559898980,3335,3335,3335,3335,0
20230620,172200,559898980,3335,3335,3335,3335,0
20230620,172100,559898980,3335,3335,3335,3335,0
20230620,172000,559898980,3335,3335,3335,3335,0
20230620,171900,559898980,3335,3335,3335,3335,0
20230620,171800,559898980,3335,3335,3335,3335,0
20230620,171700,559898980,3335,3335,3335,3335,0
20230620,171600,559898980,3335,3335,3335,3335,0
20230620,171500,559898980,3335,3335,3335,3335,0
20230620,171400,559898980,3335,3335,3335,3335,0
20230620,171300,559898980,3335,3335,3335,3335,0
20230620,171200,559898980,3335,3335,3335,3335,0
20230620,171100,559898980,3335,3335,3335,3335,0
20230620,171000,559898980,3335,3335,3335,3335,0
20230620,170900,559898980,3335,3335,3335,3335,0
20230620,170800,559898980,3335,3335,3335,3335,7087
20230620,170700,559898980,3335,3335,3335,3335,0
20230620,170600,559898980,3335,3335,3335,3335,0
20230620,170500,559898980,3335,3335,3335,3335,0
20230620,170400,559898980,3335,3335,3335,3335,0
20230620,170300,559898980,3335,3335,3335,3335,0
20230620,170200,559898980,3335,3335,3335,3335,0
20230620,170100,559898980,3335,3335,3335,3335,0
20230620,170000,559898980,3335,3335,3335,3335,0
20230620,165900,559898980,3335,3335,3335,3335,0
20230620,165800,559898980,3335,3335,3335,3335,0
20230620,165700,559898980,3335,3335,3335,3335,0
20230620,165600,559898980,3335,3335,3335,3335,0
20230620,165500,559898980,3335,3335,3335,3335,0
20230620,165400,559898980,3335,3335,3335,3335,0
20230620,165300,559898980,3335,3335,3335,3335,0
20230620,165200,559898980,3335,3335,3335,3335,0
20230620,165100,559898980,3335,3335,3335,3335,0
20230620,165000,559898980,3335,3335,3335,3335,0
20230620,164900,559898980,3335,3335,3335,3335,0
20230620,164800,559898980,3335,3335,3335,3335,0
20230620,164700,559898980,3335,3335,3335,3335,0
20230620,164600,559898980,3335,3335,3335,3335,0
20230620,164500,559898980,3335,3335,3335,3335,0
20230620,164400,559898980,3335,3335,3335,3335,0
20230620,164300,559898980,3335,3335,3335,3335,0
20230620,164200,559898980,3335,3335,3335,3335,0
20230620,164100,559898980,3335,3335,3335,3335,0
20230620,164000,559898980,3335,3335,3335,3335,0
20230620,163900,559898980,3335,3335,3335,3335,0
20230620,163800,559898980,3335,3335,3335,3335,7087
20230620,163700,559898980,3335,3335,3335,3335,0
20230620,163600,559898980,3335,3335,3335,3335,0
20230620,163500,559898980,3335,3335,3335,3335,0
20230620,163400,559898980,3335,3335,3335,3335,0
20230620,163300,559898980,3335,3335,3335,3335,0
20230620,163200,559898980,3335,3335,3335,3335,0
20230620,163100,559898980,3335,3335,3335,3335,0
20230620,163000,559898980,3335,3335,3335,3335,0
20230620,162900,559898980,3335,3335,3335,3335,0
20230620,162800,559898980,3335,3335,3335,3335,0
20230620,162700,559898980,3335,3335,3335,3335,0
20230620,162600,559898980,3335,3335,3335,3335,0
20230620,162500,559898980,3335,3335,3335,3335,0
20230620,162400,559898980,3335,3335,3335,3335,0
20230620,162300,559898980,3335,3335,3335,3335,0
20230620,162200,559898980,3335,3335,3335,3335,0
20230620,162100,559898980,3335,3335,3335,3335,0
20230620,162000,559898980,3335,3335,3335,3335,0
20230620,161900,559898980,3335,3335,3335,3335,0
20230620,161800,559898980,3335,3335,3335,3335,0
20230620,161700,559898980,3335,3335,3335,3335,0
20230620,161600,559898980,3335,3335,3335,3335,0
20230620,161500,559898980,3335,3335,3335,3335,0
20230620,161400,559898980,3335,3335,3335,3335,0
20230620,161300,559898980,3335,3335,3335,3335,0
20230620,161200,559898980,3335,3335,3335,3335,0
20230620,161100,559898980,3335,3335,3335,3335,0
20230620,161000,559898980,3335,3335,3335,3335,0
20230620,160900,559898980,3335,3335,3335,3335,0
20230620,160800,559898980,3335,3335,3335,3335,7087
20230620,160700,559898980,3335,3335,3335,3335,0
20230620,160600,559898980,3335,3335,3335,3335,0
20230620,160500,559898980,3335,3335,3335,3335,0
20230620,160400,559898980,3335,3335,3335,3335,0
20230620,160300,559898980,3335,3335,3335,3335,0
20230620,160200,559898980,3335,3335,3335,3335,0
20230620,160100,559898980,3335,3335,3335,3335,0
20230620,160000,559898980,3335,3335,3335,3335,0
20230620,155900,559898980,3335,3335,3335,3335,0
20230620,155800,559898980,3335,3335,3335,3335,0
20230620,155700,559898980,3335,3335,3335,3335,0
20230620,155600,559898980,3335,3335,3335,3335,0
20230620,155500,559898980,3335,3335,3335,3335,0
20230620,155400,559898980,3335,3335,3335,3335,0
20230620,155300,559898980,3335,3335,3335,3335,0
20230620,155200,559898980,3335,3335,3335,3335,0
20230620,155100,559898980,3335,3335,3335,3335,0
20230620,155000,559898980,3335,3335,3335,3335,0
20230620,154900,559898980,3335,3335,3335,3335,0
20230620,154800,559898980,3335,3335,3335,3335,0
20230620,154700,559898980,3335,3335,3335,3335,0
20230620,154600,559898980,3335,3335,3335,3335,0
20230620,154500,559898980,3335,3335,3335,3335,0
20230620,154400,559898980,3335,3335,3335,3335,0
20230620,154300,559898980,3335,3335,3335,3335,0
20230620,154200,559898980,3335,3335,3335,3335,0
20230620,154100,559898980,3335,3335,3335,3335,0
20230620,154000,559898980,3335,3335,3335,3335,0
20230620,153900,559898980,3335,3335,3335,3335,0
20230620,153800,559898980,3335,3335,3335,3335,7087
20230620,153700,559898980,3335,3335,3335,3335,0
20230620,153600,559898980,3335,3335,3335,3335,0
20230620,153500,559898980,3335,3335,3335,3335,0
20230620,153400,559898980,3335,3335,3335,3335,0
20230620,153300,559898980,3335,3335,3335,3335,0
20230620,153200,559898980,3335,3335,3335,3335,0
20230620,153100,559898980,3335,3335,3335,3335,0
20230620,153000,559898980,3335,3335,3335,3335,7087
20230620,152900,536263835,3375,3375,3375,3375,0
20230620,152800,536263835,3375,3375,3375,3375,0
20230620,152700,536263835,3375,3375,3375,3375,0
20230620,152600,536263835,3375,3375,3375,3375,0
20230620,152500,536263835,3375,3375,3375,3375,0
20230620,152400,536263835,3375,3375,3375,3375,0
20230620,152300,536263835,3375,3375,3375,3375,0
20230620,152200,536263835,3375,3375,3375,3375,0
20230620,152100,536263835,3375,3375,3375,3375,0
20230620,152000,536263835,3375,3375,3375,3375,0
20230620,151900,536263835,3375,3370,3375,3370,3389
20230620,151800,524837395,3370,3370,3370,3370,20
20230620,151700,524769995,3375,3375,3375,3375,31
20230620,151600,524665370,3375,3365,3375,3365,505
20230620,151500,522961365,3370,3370,3370,3370,0
20230620,151400,522961365,3370,3365,3370,3365,500
20230620,151300,521277740,3365,3360,3365,3360,1000
20230620,151200,517915740,3365,3365,3365,3365,0
20230620,151100,517915740,3365,3350,3365,3350,1000
20230620,151000,514558560,3355,3355,3355,3355,1
20230620,150900,514555205,3350,3355,3360,3350,1033
20230620,150800,511091985,3355,3360,3360,3355,400
20230620,150700,509749485,3360,3360,3360,3360,30
20230620,150600,509648685,3360,3360,3360,3360,0
20230620,150500,509648685,3360,3360,3360,3360,1
20230620,150400,509645325,3360,3360,3360,3360,0
20230620,150300,509645325,3360,3360,3360,3360,109
20230620,150200,509279085,3355,3355,3355,3355,1184
20230620,150100,505306765,3355,3355,3355,3355,0
20230620,150000,505306765,3355,3355,3355,3355,0
20230620,145900,505306765,3355,3350,3355,3350,28
20230620,145800,505212855,3355,3355,3355,3355,530
20230620,145700,503434705,3360,3360,3360,3360,500
20230620,145600,501754705,3360,3355,3360,3355,1000
20230620,145500,498396735,3355,3350,3355,3350,392
20230620,145400,497083530,3355,3350,3355,3350,992
20230620,145300,493760325,3350,3350,3350,3350,0
20230620,145200,493760325,3350,3345,3350,3345,46
20230620,145100,493606450,3345,3335,3345,3335,32
20230620,145000,493499710,3345,3335,3345,3335,2621
20230620,144900,484758665,3340,3340,3340,3340,1476
20230620,144800,479828825,3340,3335,3340,3335,78
20230620,144700,479568690,3335,3340,3340,3335,2106
20230620,144600,472535180,3340,3340,3340,3340,2
20230620,144500,472528500,3330,3330,3330,3330,895
20230620,144400,469548150,3330,3330,3330,3330,0
20230620,144300,469548150,3330,3330,3330,3330,0
20230620,144200,469548150,3330,3330,3330,3330,2665
20230620,144100,460673700,3330,3330,3330,3330,10
20230620,144000,460640400,3330,3330,3330,3330,0
20230620,143900,460640400,3330,3330,3330,3330,0
20230620,143800,460640400,3330,3330,3330,3330,0
20230620,143700,460640400,3330,3330,3330,3330,0
20230620,143600,460640400,3330,3330,3330,3330,1050
20230620,143500,457143900,3330,3330,3330,3330,0
20230620,143400,457143900,3330,3330,3330,3330,10
20230620,143300,457110600,3330,3330,3330,3330,2
20230620,143200,457103940,3330,3330,3330,3330,1191
20230620,143100,453137910,3340,3340,3340,3340,0
20230620,143000,453137910,3340,3340,3340,3340,0
20230620,142900,453137910,3340,3340,3340,3340,1
20230620,142800,453134570,3325,3325,3325,3325,0
20230620,142700,453134570,3325,3325,3325,3325,0
20230620,142600,453134570,3325,3325,3325,3325,493
20230620,142500,451495345,3325,3335,3335,3325,897
20230620,142400,448510040,3340,3340,3340,3340,0
20230620,142300,448510040,3340,3340,3340,3340,0
20230620,142200,448510040,3340,3340,3340,3340,20
20230620,142100,448443240,3345,3345,3345,3345,0
20230620,142000,448443240,3345,3345,3345,3345,0
20230620,141900,448443240,3345,3345,3345,3345,2
20230620,141800,448436550,3330,3325,3330,3325,4962
20230620,141700,431937400,3325,3325,3325,3325,977
20230620,141600,428688875,3330,3330,3330,3330,0
20230620,141500,428688875,3330,3330,3330,3330,0
20230620,141400,428688875,3330,3330,3330,3330,8
20230620,141300,428662235,3330,3330,3330,3330,21
20230620,141200,428592305,3325,3325,3325,3325,581
20230620,141100,426660480,3330,3330,3330,3330,909
20230620,141000,423633510,3335,3335,3335,3335,0
20230620,140900,423633510,3335,3335,3335,3335,449
20230620,140800,422136095,3340,3340,3340,3340,0
20230620,140700,422136095,3340,3340,3340,3340,20
20230620,140600,422069295,3345,3345,3345,3345,0
20230620,140500,422069295,3345,3345,3345,3345,1
20230620,140400,422065950,3335,3345,3345,3335,301
20230620,140300,421062105,3335,3340,3340,3335,534
20230620,140200,419280215,3340,3340,3340,3340,200
20230620,140100,418612215,3340,3340,3340,3340,124
20230620,140000,418198055,3340,3340,3340,3340,26
20230620,135900,418111215,3340,3340,3340,3340,0
20230620,135800,418111215,3340,3340,3340,3340,0
20230620,135700,418111215,3340,3340,3340,3340,0
20230620,135600,418111215,3340,3340,3340,3340,0
20230620,135500,418111215,3340,3340,3340,3340,244
20230620,135400,417296255,3340,3340,3340,3340,311
20230620,135300,416257515,3340,3340,3340,3340,0
20230620,135200,416257515,3340,3340,3340,3340,2
20230620,135100,416250835,3340,3340,3340,3340,29
20230620,135000,416153975,3340,3340,3340,3340,29
20230620,134900,416057115,3340,3340,3340,3340,787
20230620,134800,413428535,3340,3340,3340,3340,10
20230620,134700,413395135,3340,3345,3345,3340,269
20230620,134600,412495380,3345,3345,3345,3345,0
20230620,134500,412495380,3345,3345,3345,3345,10
20230620,134400,412461930,3345,3345,3345,3345,6
20230620,134300,412441860,3355,3355,3355,3355,0
20230620,134200,412441860,3355,3350,3355,3350,16
20230620,134100,412388255,3355,3355,3355,3355,0
20230620,134000,412388255,3355,3355,3355,3355,0
20230620,133900,412388255,3355,3355,3355,3355,0
20230620,133800,412388255,3355,3355,3355,3355,0
20230620,133700,412388255,3355,3355,3355,3355,0
20230620,133600,412388255,3355,3350,3355,3350,15
20230620,133500,412338000,3350,3350,3350,3350,0
20230620,133400,412338000,3350,3350,3350,3350,0
20230620,133300,412338000,3350,3350,3350,3350,0
20230620,133200,412338000,3350,3350,3350,3350,0
20230620,133100,412338000,3350,3350,3350,3350,11
20230620,133000,412301150,3350,3350,3350,3350,0
20230620,132900,412301150,3350,3350,3350,3350,8
20230620,132800,412274350,3350,3350,3350,3350,877
20230620,132700,409336400,3350,3340,3350,3340,2
20230620,132600,409329710,3350,3350,3350,3350,0
20230620,132500,409329710,3350,3350,3350,3350,0
20230620,132400,409329710,3350,3350,3350,3350,0
20230620,132300,409329710,3350,3340,3350,3340,101
20230620,132200,408992360,3340,3350,3350,3340,21
20230620,132100,408922210,3340,3340,3340,3340,0
20230620,132000,408922210,3340,3340,3340,3340,0
20230620,131900,408922210,3340,3340,3340,3340,0
20230620,131800,408922210,3340,3340,3340,3340,20
20230620,131700,408855410,3350,3350,3350,3350,2
20230620,131600,408848710,3340,3345,3350,3340,1277
20230620,131500,404572200,3345,3345,3345,3345,300
20230620,131400,403568700,3345,3345,3345,3345,0
20230620,131300,403568700,3345,3345,3345,3345,0
20230620,131200,403568700,3345,3345,3345,3345,0
20230620,131100,403568700,3345,3345,3345,3345,0
20230620,131000,403568700,3345,3345,3345,3345,0
20230620,130900,403568700,3345,3345,3345,3345,0
20230620,130800,403568700,3345,3345,3345,3345,0
20230620,130700,403568700,3345,3345,3345,3345,1391
20230620,130600,398915805,3345,3345,3345,3345,149
20230620,130500,398417400,3345,3340,3345,3340,1000
20230620,130400,395072895,3340,3340,3340,3340,0
20230620,130300,395072895,3340,3330,3340,3330,21
20230620,130200,395002955,3325,3325,3325,3325,2
20230620,130100,394996305,3330,3330,3330,3330,5
20230620,130000,394979655,3330,3330,3330,3330,100
20230620,125900,394646655,3330,3330,3330,3330,500
20230620,125800,392981655,3330,3330,3330,3320,1101
20230620,125700,389320325,3330,3330,3330,3330,0
20230620,125600,389320325,3330,3325,3330,3320,1210
20230620,125500,385303045,3325,3325,3325,3325,287
20230620,125400,384348770,3325,3325,3325,3325,0
20230620,125300,384348770,3325,3325,3325,3325,15
20230620,125200,384298895,3325,3325,3325,3325,296
20230620,125100,383314695,3325,3325,3330,3320,494
20230620,125000,381673140,3330,3330,3330,3330,1
20230620,124900,381669810,3325,3325,3325,3325,100
20230620,124800,381337310,3325,3330,3330,3325,40
20230620,124700,381204300,3325,3325,3325,3325,0
20230620,124600,381204300,3325,3325,3325,3325,230
20230620,124500,380439550,3330,3330,3330,3330,0
20230620,124400,380439550,3330,3325,3330,3325,410
20230620,124300,379076295,3325,3325,3325,3325,0
20230620,124200,379076295,3325,3325,3325,3325,0
20230620,124100,379076295,3325,3325,3325,3325,0
20230620,124000,379076295,3325,3325,3325,3325,0
20230620,123900,379076295,3325,3325,3325,3325,0
20230620,123800,379076295,3325,3320,3325,3320,40
20230620,123700,378943490,3315,3315,3315,3315,0
20230620,123600,378943490,3315,3315,3315,3315,5
20230620,123500,378926915,3315,3315,3315,3315,1
20230620,123400,378923600,3315,3315,3315,3315,1
20230620,123300,378920285,3315,3315,3315,3315,31
20230620,123200,378817520,3320,3320,3320,3320,10
20230620,123100,378784320,3320,3320,3320,3320,0
20230620,123000,378784320,3320,3320,3320,3320,0
20230620,122900,378784320,3320,3320,3320,3320,1
20230620,122800,378781000,3310,3310,3310,3310,5
20230620,122700,378764450,3320,3320,3320,3320,0
20230620,122600,378764450,3320,3320,3320,3320,0
20230620,122500,378764450,3320,3320,3320,3320,0
20230620,122400,378764450,3320,3310,3320,3310,19
20230620,122300,378701500,3320,3320,3320,3320,1
20230620,122200,378698180,3310,3310,3325,3310,238
20230620,122100,377910285,3310,3310,3310,3310,30
20230620,122000,377810985,3325,3325,3325,3325,0
20230620,121900,377810985,3325,3325,3325,3325,0
20230620,121800,377810985,3325,3320,3325,3320,10
20230620,121700,377777750,3305,3305,3305,3305,0
20230620,121600,377777750,3305,3315,3315,3305,2811
20230620,121500,368473595,3325,3325,3325,3325,0
20230620,121400,368473595,3325,3325,3325,3325,20
20230620,121300,368407095,3325,3325,3325,3325,0
20230620,121200,368407095,3325,3325,3325,3325,3
20230620,121100,368397120,3330,3320,3330,3320,491
20230620,121000,366766990,3310,3310,3310,3310,0
20230620,120900,366766990,3310,3310,3310,3310,0
20230620,120800,366766990,3310,3310,3310,3310,0
20230620,120700,366766990,3310,3310,3310,3310,74
20230620,120600,366522050,3310,3310,3310,3310,0
20230620,120500,366522050,3310,3310,3310,3310,0
20230620,120400,366522050,3310,3310,3310,3310,0
20230620,120300,366522050,3310,3315,3315,3310,1070
20230620,120200,362980065,3315,3315,3315,3315,560
20230620,120100,361123665,3315,3315,3320,3315,1145
20230620,120000,357327740,3315,3320,3320,3315,9
20230620,115900,357297865,3320,3320,3320,3320,20
20230620,115800,357231465,3315,3315,3315,3315,0
20230620,115700,357231465,3315,3315,3315,3315,0
20230620,115600,357231465,3315,3315,3315,3315,0
20230620,115500,357231465,3315,3315,3315,3315,0
20230620,115400,357231465,3315,3315,3315,3315,1
20230620,115300,357228150,3315,3320,3320,3315,106
20230620,115200,356876255,3320,3315,3320,3315,18
20230620,115100,356816505,3315,3315,3315,3315,31
20230620,115000,356713740,3315,3315,3315,3315,30
20230620,114900,356614290,3315,3320,3320,3315,839
20230620,114800,353828955,3315,3315,3315,3315,0
20230620,114700,353828955,3315,3315,3315,3315,0
20230620,114600,353828955,3315,3315,3315,3315,0
20230620,114500,353828955,3315,3315,3315,3315,50
20230620,114400,353663205,3320,3320,3320,3320,0
20230620,114300,353663205,3320,3320,3320,3320,0
20230620,114200,353663205,3320,3320,3320,3320,974
20230620,114100,350429525,3325,3320,3325,3320,131
20230620,114000,349994580,3320,3320,3320,3320,0
20230620,113900,349994580,3320,3320,3320,3320,2000
20230620,113800,343354580,3320,3320,3320,3320,1002
20230620,113700,340027940,3320,3320,3320,3320,0
20230620,113600,340027940,3320,3320,3320,3320,207
20230620,113500,339340700,3330,3330,3330,3330,0
20230620,113400,339340700,3330,3330,3330,3330,0
20230620,113300,339340700,3330,3330,3330,3330,0
20230620,113200,339340700,3330,3330,3330,3330,100
20230620,113100,339007700,3330,3330,3330,3330,1
20230620,113000,339004370,3320,3320,3320,3320,0
20230620,112900,339004370,3320,3320,3320,3320,297
20230620,112800,338018330,3320,3320,3320,3320,0
20230620,112700,338018330,3320,3320,3320,3320,250
20230620,112600,337188330,3310,3310,3310,3310,0
20230620,112500,337188330,3310,3310,3310,3310,0
20230620,112400,337188330,3310,3310,3310,3310,0
20230620,112300,337188330,3310,3310,3310,3310,0
20230620,112200,337188330,3310,3325,3325,3310,54
20230620,112100,337009575,3310,3325,3325,3310,106
20230620,112000,336658400,3325,3325,3325,3325,0
20230620,111900,336658400,3325,3330,3330,3325,2
20230620,111800,336651745,3320,3310,3330,3310,523
20230620,111700,334920565,3310,3315,3315,3310,2108
20230620,111600,327943065,3325,3325,3325,3325,9
20230620,111500,327913140,3310,3315,3315,3310,954
20230620,111400,324753895,3310,3310,3310,3310,92
20230620,111300,324449375,3315,3315,3315,3315,25
20230620,111200,324366500,3315,3310,3315,3310,408
20230620,111100,323014980,3310,3310,3310,3310,0
20230620,111000,323014980,3310,3310,3310,3310,177
20230620,110900,322429110,3315,3325,3330,3315,7624
20230620,110800,297123295,3330,3330,3330,3330,0
20230620,110700,297123295,3330,3330,3330,3330,0
20230620,110600,297123295,3330,3325,3330,3325,85
20230620,110500,296840295,3330,3330,3330,3330,0
20230620,110400,296840295,3330,3330,3330,3330,195
20230620,110300,296190945,3340,3340,3340,3340,10
20230620,110200,296157545,3340,3340,3340,3340,0
20230620,110100,296157545,3340,3340,3340,3340,2
20230620,110000,296150865,3340,3340,3340,3340,10
20230620,105900,296117465,3340,3340,3340,3340,0
20230620,105800,296117465,3340,3340,3340,3340,11
20230620,105700,296080725,3330,3330,3330,3330,645
20230620,105600,293932875,3330,3330,3330,3330,0
20230620,105500,293932875,3330,3340,3355,3330,1155
20230620,105400,290065930,3335,3335,3335,3335,1998
20230620,105300,283402600,3340,3340,3340,3340,0
20230620,105200,283402600,3340,3340,3340,3340,0
20230620,105100,283402600,3340,3340,3340,3340,0
20230620,105000,283402600,3340,3340,3340,3340,10
20230620,104900,283369200,3340,3340,3340,3340,522
20230620,104800,281625720,3350,3350,3350,3350,0
20230620,104700,281625720,3350,3350,3350,3350,0
20230620,104600,281625720,3350,3345,3350,3340,2662
20230620,104500,272717580,3350,3350,3350,3350,0
20230620,104400,272717580,3350,3350,3350,3350,0
20230620,104300,272717580,3350,3350,3350,3350,10
20230620,104200,272684080,3350,3350,3350,3350,1
20230620,104100,272680730,3350,3350,3350,3350,50
20230620,104000,272513230,3355,3355,3355,3355,0
20230620,103900,272513230,3355,3350,3355,3350,101
20230620,103800,272174875,3350,3345,3350,3345,170
20230620,103700,271605725,3345,3345,3345,3345,334
20230620,103600,270488495,3345,3345,3345,3345,2
20230620,103500,270481805,3345,3345,3345,3345,0
20230620,103400,270481805,3345,3345,3345,3345,0
20230620,103300,270481805,3345,3345,3345,3345,1000
20230620,103200,267136805,3335,3335,3335,3335,0
20230620,103100,267136805,3335,3335,3335,3335,0
20230620,103000,267136805,3335,3335,3335,3335,2245
20230620,102900,259649730,3335,3335,3335,3335,0
20230620,102800,259649730,3335,3335,3335,3335,0
20230620,102700,259649730,3335,3335,3335,3335,337
20230620,102600,258525835,3335,3335,3335,3335,347
20230620,102500,257368590,3335,3335,3335,3335,461
20230620,102400,255831155,3330,3330,3330,3330,2434
20230620,102300,247725935,3335,3335,3335,3335,0
20230620,102200,247725935,3335,3335,3335,3335,155
20230620,102100,247209010,3335,3335,3335,3335,388
20230620,102000,245915030,3335,3340,3340,3335,1471
20230620,101900,241009085,3340,3340,3340,3340,29
20230620,101800,240912225,3345,3345,3345,3345,2
20230620,101700,240905535,3345,3335,3345,3335,1867
20230620,101600,234672490,3335,3335,3335,3335,302
20230620,101500,233665320,3335,3335,3335,3335,3306
20230620,101400,222639810,3335,3335,3335,3335,2
20230620,101300,222633140,3335,3335,3335,3335,2380
20230620,101200,214695840,3340,3340,3345,3340,390
20230620,101100,213393235,3340,3340,3340,3340,0
20230620,101000,213393235,3340,3340,3340,3340,0
20230620,100900,213393235,3340,3340,3340,3340,921
20230620,100800,210317095,3340,3340,3340,3340,0
20230620,100700,210317095,3340,3335,3340,3335,1047
20230620,100600,206822615,3335,3335,3335,3335,0
20230620,100500,206822615,3335,3335,3335,3335,0
20230620,100400,206822615,3335,3335,3335,3335,210
20230620,100300,206122265,3335,3335,3335,3335,802
20230620,100200,203447595,3340,3340,3340,3340,302
20230620,100100,202438915,3340,3340,3340,3340,1
20230620,100000,202435575,3335,3340,3340,3335,1532
20230620,095900,197318700,3350,3350,3350,3350,1
20230620,095800,197315350,3345,3345,3345,3340,477
20230620,095700,195720035,3350,3350,3350,3350,1
20230620,095600,195716685,3350,3350,3350,3350,0
20230620,095500,195716685,3350,3350,3350,3350,5
20230620,095400,195699935,3350,3345,3350,3345,3
20230620,095300,195689895,3345,3345,3345,3345,60
20230620,095200,195489195,3345,3345,3345,3345,0
20230620,095100,195489195,3345,3350,3350,3345,90
20230620,095000,195187945,3350,3350,3350,3350,4
20230620,094900,195174545,3350,3350,3350,3350,597
20230620,094800,193174595,3350,3340,3350,3340,1016
20230620,094700,189779645,3325,3330,3330,3325,1339
20230620,094600,185321925,3340,3330,3340,3330,802
20230620,094500,182647320,3330,3335,3335,3330,607
20230620,094400,180625500,3340,3335,3340,3335,3
20230620,094300,180615490,3340,3340,3340,3340,4
20230620,094200,180602130,3340,3340,3340,3330,25
20230620,094100,180518850,3330,3340,3340,3330,207
20230620,094000,179829360,3330,3330,3330,3330,1
20230620,093900,179826030,3340,3335,3340,3335,234
20230620,093800,179045020,3320,3320,3320,3320,183
20230620,093700,178437460,3340,3340,3345,3340,336
20230620,093600,177315215,3345,3340,3345,3320,566
20230620,093500,175430505,3340,3340,3340,3340,204
20230620,093400,174749145,3340,3325,3340,3325,364
20230620,093300,173537535,3315,3325,3330,3315,6479
20230620,093200,152053545,3325,3345,3345,3325,1429
20230620,093100,147301100,3330,3345,3345,3330,2614
20230620,093000,138590625,3340,3350,3350,3340,6914
20230620,092900,115489340,3355,3355,3355,3355,200
20230620,092800,114818340,3355,3360,3360,3355,801
20230620,092700,112128485,3355,3345,3365,3345,322
20230620,092600,111048355,3360,3360,3360,3350,2244
20230620,092500,103520210,3365,3355,3365,3355,24
20230620,092400,103439680,3355,3355,3355,3355,1
20230620,092300,103436325,3355,3350,3355,3350,1089
20230620,092200,99788170,3355,3355,3355,3355,10
20230620,092100,99754620,3370,3365,3370,3345,1759
20230620,092000,93858485,3370,3370,3370,3370,100
20230620,091900,93521485,3370,3365,3370,3365,606
20230620,091800,91482270,3370,3350,3370,3350,602
20230620,091700,89458035,3365,3350,3365,3350,1069
20230620,091600,85861885,3350,3350,3350,3345,1104
20230620,091500,82167850,3350,3360,3370,3350,763
20230620,091400,79610105,3370,3375,3375,3370,131
20230620,091300,79168385,3375,3370,3375,3350,2881
20230620,091200,69509075,3370,3370,3370,3370,50
20230620,091100,69340575,3365,3365,3365,3365,0
20230620,091000,69340575,3365,3365,3365,3365,0
20230620,090900,69340575,3365,3365,3365,3365,4
20230620,090800,69327115,3360,3360,3360,3360,1162
20230620,090700,65422795,3385,3360,3385,3355,1029
20230620,090600,61967145,3355,3360,3360,3355,1838
20230620,090500,55797370,3360,3370,3370,3360,2050
20230620,090400,48898280,3370,3370,3370,3370,0
20230620,090300,48898280,3370,3380,3380,3370,1593
20230620,090200,43518820,3395,3395,3395,3395,1
20230620,090100,43515425,3380,3375,3380,3375,5651
20230620,090000,24443200,3375,3400,3400,3370,7177