KissMeData/065570/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,192400,1350848720,5740,5740,5740,5740,2863
20230620,192300,1350848720,5740,5740,5740,5740,0
20230620,192200,1350848720,5740,5740,5740,5740,0
20230620,192100,1350848720,5740,5740,5740,5740,0
20230620,192000,1350848720,5740,5740,5740,5740,0
20230620,191900,1350848720,5740,5740,5740,5740,0
20230620,191800,1350848720,5740,5740,5740,5740,0
20230620,191700,1350848720,5740,5740,5740,5740,0
20230620,191600,1350848720,5740,5740,5740,5740,0
20230620,191500,1350848720,5740,5740,5740,5740,0
20230620,191400,1350848720,5740,5740,5740,5740,0
20230620,191300,1350848720,5740,5740,5740,5740,0
20230620,191200,1350848720,5740,5740,5740,5740,0
20230620,191100,1350848720,5740,5740,5740,5740,0
20230620,191000,1350848720,5740,5740,5740,5740,0
20230620,190900,1350848720,5740,5740,5740,5740,0
20230620,190800,1350848720,5740,5740,5740,5740,0
20230620,190700,1350848720,5740,5740,5740,5740,0
20230620,190600,1350848720,5740,5740,5740,5740,0
20230620,190500,1350848720,5740,5740,5740,5740,0
20230620,190400,1350848720,5740,5740,5740,5740,0
20230620,190300,1350848720,5740,5740,5740,5740,0
20230620,190200,1350848720,5740,5740,5740,5740,0
20230620,190100,1350848720,5740,5740,5740,5740,0
20230620,190000,1350848720,5740,5740,5740,5740,0
20230620,185900,1350848720,5740,5740,5740,5740,0
20230620,185800,1350848720,5740,5740,5740,5740,0
20230620,185700,1350848720,5740,5740,5740,5740,0
20230620,185600,1350848720,5740,5740,5740,5740,0
20230620,185500,1350848720,5740,5740,5740,5740,0
20230620,185400,1350848720,5740,5740,5740,5740,2863
20230620,185300,1350848720,5740,5740,5740,5740,0
20230620,185200,1350848720,5740,5740,5740,5740,0
20230620,185100,1350848720,5740,5740,5740,5740,0
20230620,185000,1350848720,5740,5740,5740,5740,0
20230620,184900,1350848720,5740,5740,5740,5740,0
20230620,184800,1350848720,5740,5740,5740,5740,0
20230620,184700,1350848720,5740,5740,5740,5740,0
20230620,184600,1350848720,5740,5740,5740,5740,0
20230620,184500,1350848720,5740,5740,5740,5740,0
20230620,184400,1350848720,5740,5740,5740,5740,0
20230620,184300,1350848720,5740,5740,5740,5740,0
20230620,184200,1350848720,5740,5740,5740,5740,0
20230620,184100,1350848720,5740,5740,5740,5740,0
20230620,184000,1350848720,5740,5740,5740,5740,0
20230620,183900,1350848720,5740,5740,5740,5740,0
20230620,183800,1350848720,5740,5740,5740,5740,0
20230620,183700,1350848720,5740,5740,5740,5740,0
20230620,183600,1350848720,5740,5740,5740,5740,0
20230620,183500,1350848720,5740,5740,5740,5740,0
20230620,183400,1350848720,5740,5740,5740,5740,0
20230620,183300,1350848720,5740,5740,5740,5740,0
20230620,183200,1350848720,5740,5740,5740,5740,0
20230620,183100,1350848720,5740,5740,5740,5740,0
20230620,183000,1350848720,5740,5740,5740,5740,0
20230620,182900,1350848720,5740,5740,5740,5740,0
20230620,182800,1350848720,5740,5740,5740,5740,0
20230620,182700,1350848720,5740,5740,5740,5740,0
20230620,182600,1350848720,5740,5740,5740,5740,0
20230620,182500,1350848720,5740,5740,5740,5740,0
20230620,182400,1350848720,5740,5740,5740,5740,2863
20230620,182300,1350848720,5740,5740,5740,5740,0
20230620,182200,1350848720,5740,5740,5740,5740,0
20230620,182100,1350848720,5740,5740,5740,5740,0
20230620,182000,1350848720,5740,5740,5740,5740,0
20230620,181900,1350848720,5740,5740,5740,5740,0
20230620,181800,1350848720,5740,5740,5740,5740,0
20230620,181700,1350848720,5740,5740,5740,5740,0
20230620,181600,1350848720,5740,5740,5740,5740,0
20230620,181500,1350848720,5740,5740,5740,5740,0
20230620,181400,1350848720,5740,5740,5740,5740,0
20230620,181300,1350848720,5740,5740,5740,5740,0
20230620,181200,1350848720,5740,5740,5740,5740,0
20230620,181100,1350848720,5740,5740,5740,5740,0
20230620,181000,1350848720,5740,5740,5740,5740,0
20230620,180900,1350848720,5740,5740,5740,5740,0
20230620,180800,1350848720,5740,5740,5740,5740,0
20230620,180700,1350848720,5740,5740,5740,5740,0
20230620,180600,1350848720,5740,5740,5740,5740,0
20230620,180500,1350848720,5740,5740,5740,5740,0
20230620,180400,1350848720,5740,5740,5740,5740,0
20230620,180300,1350848720,5740,5740,5740,5740,0
20230620,180200,1350848720,5740,5740,5740,5740,0
20230620,180100,1350848720,5740,5740,5740,5740,0
20230620,180000,1350848720,5740,5740,5740,5740,0
20230620,175900,1350848720,5740,5740,5740,5740,0
20230620,175800,1350848720,5740,5740,5740,5740,0
20230620,175700,1350848720,5740,5740,5740,5740,0
20230620,175600,1350848720,5740,5740,5740,5740,0
20230620,175500,1350848720,5740,5740,5740,5740,0
20230620,175400,1350848720,5740,5740,5740,5740,2863
20230620,175300,1350848720,5740,5740,5740,5740,0
20230620,175200,1350848720,5740,5740,5740,5740,0
20230620,175100,1350848720,5740,5740,5740,5740,0
20230620,175000,1350848720,5740,5740,5740,5740,0
20230620,174900,1350848720,5740,5740,5740,5740,0
20230620,174800,1350848720,5740,5740,5740,5740,0
20230620,174700,1350848720,5740,5740,5740,5740,0
20230620,174600,1350848720,5740,5740,5740,5740,0
20230620,174500,1350848720,5740,5740,5740,5740,0
20230620,174400,1350848720,5740,5740,5740,5740,0
20230620,174300,1350848720,5740,5740,5740,5740,0
20230620,174200,1350848720,5740,5740,5740,5740,0
20230620,174100,1350848720,5740,5740,5740,5740,0
20230620,174000,1350848720,5740,5740,5740,5740,0
20230620,173900,1350848720,5740,5740,5740,5740,0
20230620,173800,1350848720,5740,5740,5740,5740,0
20230620,173700,1350848720,5740,5740,5740,5740,0
20230620,173600,1350848720,5740,5740,5740,5740,0
20230620,173500,1350848720,5740,5740,5740,5740,0
20230620,173400,1350848720,5740,5740,5740,5740,0
20230620,173300,1350848720,5740,5740,5740,5740,0
20230620,173200,1350848720,5740,5740,5740,5740,0
20230620,173100,1350848720,5740,5740,5740,5740,0
20230620,173000,1350848720,5740,5740,5740,5740,0
20230620,172900,1350848720,5740,5740,5740,5740,0
20230620,172800,1350848720,5740,5740,5740,5740,0
20230620,172700,1350848720,5740,5740,5740,5740,0
20230620,172600,1350848720,5740,5740,5740,5740,0
20230620,172500,1350848720,5740,5740,5740,5740,0
20230620,172400,1350848720,5740,5740,5740,5740,2863
20230620,172300,1350848720,5740,5740,5740,5740,0
20230620,172200,1350848720,5740,5740,5740,5740,0
20230620,172100,1350848720,5740,5740,5740,5740,0
20230620,172000,1350848720,5740,5740,5740,5740,0
20230620,171900,1350848720,5740,5740,5740,5740,0
20230620,171800,1350848720,5740,5740,5740,5740,0
20230620,171700,1350848720,5740,5740,5740,5740,0
20230620,171600,1350848720,5740,5740,5740,5740,0
20230620,171500,1350848720,5740,5740,5740,5740,0
20230620,171400,1350848720,5740,5740,5740,5740,0
20230620,171300,1350848720,5740,5740,5740,5740,0
20230620,171200,1350848720,5740,5740,5740,5740,0
20230620,171100,1350848720,5740,5740,5740,5740,0
20230620,171000,1350848720,5740,5740,5740,5740,0
20230620,170900,1350848720,5740,5740,5740,5740,0
20230620,170800,1350848720,5740,5740,5740,5740,0
20230620,170700,1350848720,5740,5740,5740,5740,0
20230620,170600,1350848720,5740,5740,5740,5740,0
20230620,170500,1350848720,5740,5740,5740,5740,0
20230620,170400,1350848720,5740,5740,5740,5740,0
20230620,170300,1350848720,5740,5740,5740,5740,0
20230620,170200,1350848720,5740,5740,5740,5740,0
20230620,170100,1350848720,5740,5740,5740,5740,0
20230620,170000,1350848720,5740,5740,5740,5740,0
20230620,165900,1350848720,5740,5740,5740,5740,0
20230620,165800,1350848720,5740,5740,5740,5740,0
20230620,165700,1350848720,5740,5740,5740,5740,0
20230620,165600,1350848720,5740,5740,5740,5740,0
20230620,165500,1350848720,5740,5740,5740,5740,0
20230620,165400,1350848720,5740,5740,5740,5740,2863
20230620,165300,1350848720,5740,5740,5740,5740,0
20230620,165200,1350848720,5740,5740,5740,5740,0
20230620,165100,1350848720,5740,5740,5740,5740,0
20230620,165000,1350848720,5740,5740,5740,5740,0
20230620,164900,1350848720,5740,5740,5740,5740,0
20230620,164800,1350848720,5740,5740,5740,5740,0
20230620,164700,1350848720,5740,5740,5740,5740,0
20230620,164600,1350848720,5740,5740,5740,5740,0
20230620,164500,1350848720,5740,5740,5740,5740,0
20230620,164400,1350848720,5740,5740,5740,5740,0
20230620,164300,1350848720,5740,5740,5740,5740,0
20230620,164200,1350848720,5740,5740,5740,5740,0
20230620,164100,1350848720,5740,5740,5740,5740,0
20230620,164000,1350848720,5740,5740,5740,5740,0
20230620,163900,1350848720,5740,5740,5740,5740,0
20230620,163800,1350848720,5740,5740,5740,5740,0
20230620,163700,1350848720,5740,5740,5740,5740,0
20230620,163600,1350848720,5740,5740,5740,5740,0
20230620,163500,1350848720,5740,5740,5740,5740,0
20230620,163400,1350848720,5740,5740,5740,5740,0
20230620,163300,1350848720,5740,5740,5740,5740,0
20230620,163200,1350848720,5740,5740,5740,5740,0
20230620,163100,1350848720,5740,5740,5740,5740,0
20230620,163000,1350848720,5740,5740,5740,5740,0
20230620,162900,1350848720,5740,5740,5740,5740,0
20230620,162800,1350848720,5740,5740,5740,5740,0
20230620,162700,1350848720,5740,5740,5740,5740,0
20230620,162600,1350848720,5740,5740,5740,5740,0
20230620,162500,1350848720,5740,5740,5740,5740,0
20230620,162400,1350848720,5740,5740,5740,5740,2863
20230620,162300,1350848720,5740,5740,5740,5740,0
20230620,162200,1350848720,5740,5740,5740,5740,0
20230620,162100,1350848720,5740,5740,5740,5740,0
20230620,162000,1350848720,5740,5740,5740,5740,0
20230620,161900,1350848720,5740,5740,5740,5740,0
20230620,161800,1350848720,5740,5740,5740,5740,0
20230620,161700,1350848720,5740,5740,5740,5740,0
20230620,161600,1350848720,5740,5740,5740,5740,0
20230620,161500,1350848720,5740,5740,5740,5740,0
20230620,161400,1350848720,5740,5740,5740,5740,0
20230620,161300,1350848720,5740,5740,5740,5740,0
20230620,161200,1350848720,5740,5740,5740,5740,0
20230620,161100,1350848720,5740,5740,5740,5740,0
20230620,161000,1350848720,5740,5740,5740,5740,0
20230620,160900,1350848720,5740,5740,5740,5740,0
20230620,160800,1350848720,5740,5740,5740,5740,0
20230620,160700,1350848720,5740,5740,5740,5740,0
20230620,160600,1350848720,5740,5740,5740,5740,0
20230620,160500,1350848720,5740,5740,5740,5740,0
20230620,160400,1350848720,5740,5740,5740,5740,0
20230620,160300,1350848720,5740,5740,5740,5740,0
20230620,160200,1350848720,5740,5740,5740,5740,0
20230620,160100,1350848720,5740,5740,5740,5740,0
20230620,160000,1350848720,5740,5740,5740,5740,0
20230620,155900,1350848720,5740,5740,5740,5740,0
20230620,155800,1350848720,5740,5740,5740,5740,0
20230620,155700,1350848720,5740,5740,5740,5740,0
20230620,155600,1350848720,5740,5740,5740,5740,0
20230620,155500,1350848720,5740,5740,5740,5740,0
20230620,155400,1350848720,5740,5740,5740,5740,2863
20230620,155300,1350848720,5740,5740,5740,5740,0
20230620,155200,1350848720,5740,5740,5740,5740,0
20230620,155100,1350848720,5740,5740,5740,5740,0
20230620,155000,1350848720,5740,5740,5740,5740,0
20230620,154900,1350848720,5740,5740,5740,5740,0
20230620,154800,1350848720,5740,5740,5740,5740,0
20230620,154700,1350848720,5740,5740,5740,5740,0
20230620,154600,1350848720,5740,5740,5740,5740,0
20230620,154500,1350848720,5740,5740,5740,5740,0
20230620,154400,1350848720,5740,5740,5740,5740,0
20230620,154300,1350848720,5740,5740,5740,5740,0
20230620,154200,1350848720,5740,5740,5740,5740,0
20230620,154100,1350848720,5740,5740,5740,5740,0
20230620,154000,1350848720,5740,5740,5740,5740,0
20230620,153900,1350848720,5740,5740,5740,5740,0
20230620,153800,1350848720,5740,5740,5740,5740,0
20230620,153700,1350848720,5740,5740,5740,5740,0
20230620,153600,1350848720,5740,5740,5740,5740,0
20230620,153500,1350848720,5740,5740,5740,5740,0
20230620,153400,1350848720,5740,5740,5740,5740,0
20230620,153300,1350848720,5740,5740,5740,5740,0
20230620,153200,1350848720,5740,5740,5740,5740,0
20230620,153100,1350848720,5740,5740,5740,5740,0
20230620,153000,1350848720,5740,5740,5740,5740,2863
20230620,152900,1334415100,5780,5780,5780,5780,0
20230620,152800,1334415100,5780,5780,5780,5780,0
20230620,152700,1334415100,5780,5780,5780,5780,0
20230620,152600,1334415100,5780,5780,5780,5780,0
20230620,152500,1334415100,5780,5780,5780,5780,0
20230620,152400,1334415100,5780,5780,5780,5780,0
20230620,152300,1334415100,5780,5780,5780,5780,0
20230620,152200,1334415100,5780,5780,5780,5780,0
20230620,152100,1334415100,5780,5780,5780,5780,0
20230620,152000,1334415100,5780,5780,5780,5780,0
20230620,151900,1334415100,5780,5780,5790,5780,194
20230620,151800,1333292490,5780,5780,5780,5780,40
20230620,151700,1333061290,5790,5780,5790,5780,3
20230620,151600,1333043940,5780,5780,5780,5780,3
20230620,151500,1333026600,5780,5780,5780,5780,53
20230620,151400,1332720260,5780,5790,5790,5780,35
20230620,151300,1332517620,5780,5780,5780,5780,2
20230620,151200,1332506060,5780,5780,5780,5780,1
20230620,151100,1332500280,5780,5780,5780,5780,10
20230620,151000,1332442480,5780,5780,5780,5780,31
20230620,150900,1332263300,5780,5780,5780,5780,301
20230620,150800,1330523520,5760,5760,5760,5760,4
20230620,150700,1330500480,5780,5780,5780,5780,1
20230620,150600,1330494700,5780,5780,5780,5780,0
20230620,150500,1330494700,5780,5780,5780,5780,1
20230620,150400,1330488920,5750,5750,5750,5750,1
20230620,150300,1330483170,5780,5780,5780,5780,0
20230620,150200,1330483170,5780,5780,5780,5780,5
20230620,150100,1330454270,5790,5790,5790,5790,0
20230620,150000,1330454270,5790,5790,5790,5790,0
20230620,145900,1330454270,5790,5790,5790,5790,0
20230620,145800,1330454270,5790,5790,5790,5790,0
20230620,145700,1330454270,5790,5790,5790,5790,0
20230620,145600,1330454270,5790,5790,5790,5790,0
20230620,145500,1330454270,5790,5790,5790,5790,0
20230620,145400,1330454270,5790,5790,5790,5790,0
20230620,145300,1330454270,5790,5790,5790,5790,1
20230620,145200,1330448480,5790,5790,5790,5790,0
20230620,145100,1330448480,5790,5790,5790,5790,66
20230620,145000,1330066340,5790,5790,5790,5790,0
20230620,144900,1330066340,5790,5790,5800,5790,476
20230620,144800,1327308060,5770,5770,5770,5770,0
20230620,144700,1327308060,5770,5740,5770,5740,720
20230620,144600,1323169510,5740,5740,5740,5730,1685
20230620,144500,1313500680,5750,5740,5750,5740,851
20230620,144400,1308613930,5760,5760,5760,5760,42
20230620,144300,1308372010,5740,5750,5760,5740,1444
20230620,144200,1300070880,5760,5760,5760,5760,407
20230620,144100,1297726560,5800,5800,5800,5800,0
20230620,144000,1297726560,5800,5800,5800,5800,1
20230620,143900,1297720760,5800,5800,5800,5800,0
20230620,143800,1297720760,5800,5800,5800,5800,1
20230620,143700,1297714960,5800,5800,5800,5800,0
20230620,143600,1297714960,5800,5800,5800,5800,52
20230620,143500,1297413360,5800,5810,5810,5800,158
20230620,143400,1296496240,5830,5790,5830,5790,242
20230620,143300,1295094970,5760,5770,5770,5760,120
20230620,143200,1294403760,5780,5780,5780,5780,1
20230620,143100,1294397980,5780,5780,5780,5780,25
20230620,143000,1294253480,5780,5780,5780,5780,1
20230620,142900,1294247700,5770,5770,5770,5770,0
20230620,142800,1294247700,5770,5780,5780,5770,400
20230620,142700,1291939580,5780,5780,5780,5780,200
20230620,142600,1290783580,5780,5780,5780,5780,0
20230620,142500,1290783580,5780,5780,5780,5780,306
20230620,142400,1289014900,5780,5780,5780,5780,55
20230620,142300,1288697000,5780,5780,5780,5780,60
20230620,142200,1288350200,5780,5780,5780,5780,20
20230620,142100,1288234600,5780,5780,5780,5780,0
20230620,142000,1288234600,5780,5780,5780,5780,10
20230620,141900,1288176800,5780,5780,5780,5780,0
20230620,141800,1288176800,5780,5780,5780,5780,1844
20230620,141700,1277518480,5780,5780,5780,5780,156
20230620,141600,1276616800,5780,5780,5780,5780,0
20230620,141500,1276616800,5780,5780,5780,5780,0
20230620,141400,1276616800,5780,5780,5780,5780,2173
20230620,141300,1264056860,5780,5780,5780,5780,1
20230620,141200,1264051080,5760,5780,5780,5760,1090
20230620,141100,1257752680,5770,5770,5770,5770,0
20230620,141000,1257752680,5770,5770,5770,5770,0
20230620,140900,1257752680,5770,5790,5790,5770,200
20230620,140800,1256596510,5790,5780,5790,5780,631
20230620,140700,1252945840,5770,5770,5770,5770,0
20230620,140600,1252945840,5770,5770,5770,5770,15
20230620,140500,1252859290,5790,5790,5790,5790,20
20230620,140400,1252743490,5770,5770,5770,5770,11
20230620,140300,1252680020,5760,5760,5760,5760,47
20230620,140200,1252409300,5790,5790,5790,5790,0
20230620,140100,1252409300,5790,5750,5790,5750,86
20230620,140000,1251914760,5750,5750,5750,5750,0
20230620,135900,1251914760,5750,5750,5750,5750,0
20230620,135800,1251914760,5750,5750,5750,5750,0
20230620,135700,1251914760,5750,5750,5750,5750,0
20230620,135600,1251914760,5750,5750,5750,5750,0
20230620,135500,1251914760,5750,5750,5750,5750,0
20230620,135400,1251914760,5750,5750,5750,5750,0
20230620,135300,1251914760,5750,5750,5750,5750,60
20230620,135200,1251569760,5740,5740,5740,5740,0
20230620,135100,1251569760,5740,5740,5740,5740,0
20230620,135000,1251569760,5740,5770,5770,5740,2742
20230620,134900,1235796700,5760,5760,5760,5760,0
20230620,134800,1235796700,5760,5760,5760,5760,0
20230620,134700,1235796700,5760,5760,5760,5760,5
20230620,134600,1235767900,5760,5780,5780,5760,201
20230620,134500,1234608080,5780,5780,5780,5780,0
20230620,134400,1234608080,5780,5780,5780,5780,0
20230620,134300,1234608080,5780,5780,5780,5780,0
20230620,134200,1234608080,5780,5780,5780,5780,7
20230620,134100,1234567620,5780,5780,5780,5780,1295
20230620,134000,1227082520,5780,5780,5780,5780,0
20230620,133900,1227082520,5780,5780,5780,5780,219
20230620,133800,1225816700,5810,5820,5820,5810,326
20230620,133700,1223920380,5850,5820,5860,5820,3889
20230620,133600,1201173410,5810,5770,5810,5770,3267
20230620,133500,1182283810,5760,5760,5760,5760,0
20230620,133400,1182283810,5760,5760,5760,5760,5
20230620,133300,1182255010,5750,5750,5750,5750,0
20230620,133200,1182255010,5750,5750,5750,5750,0
20230620,133100,1182255010,5750,5750,5750,5750,0
20230620,133000,1182255010,5750,5750,5750,5750,0
20230620,132900,1182255010,5750,5750,5750,5750,0
20230620,132800,1182255010,5750,5750,5750,5750,0
20230620,132700,1182255010,5750,5750,5750,5750,0
20230620,132600,1182255010,5750,5750,5750,5750,0
20230620,132500,1182255010,5750,5750,5750,5750,34
20230620,132400,1182059510,5750,5750,5750,5750,0
20230620,132300,1182059510,5750,5750,5750,5750,259
20230620,132200,1180570260,5740,5740,5740,5740,0
20230620,132100,1180570260,5740,5740,5740,5740,95
20230620,132000,1180024960,5740,5750,5750,5740,1133
20230620,131900,1173513540,5750,5750,5750,5750,127
20230620,131800,1172783290,5760,5760,5760,5760,137
20230620,131700,1171994170,5760,5760,5760,5760,240
20230620,131600,1170611770,5760,5770,5770,5760,130
20230620,131500,1169862420,5770,5770,5770,5770,100
20230620,131400,1169285420,5770,5770,5770,5770,3
20230620,131300,1169268110,5770,5770,5770,5770,0
20230620,131200,1169268110,5770,5770,5770,5770,5
20230620,131100,1169239260,5770,5770,5770,5770,4
20230620,131000,1169216180,5770,5770,5770,5770,25
20230620,130900,1169071930,5770,5770,5770,5770,89
20230620,130800,1168558400,5770,5780,5780,5770,606
20230620,130700,1165059770,5780,5780,5780,5780,600
20230620,130600,1161591770,5780,5780,5780,5780,5
20230620,130500,1161562870,5790,5790,5790,5790,6
20230620,130400,1161528130,5790,5800,5800,5790,4
20230620,130300,1161504940,5790,5790,5790,5790,0
20230620,130200,1161504940,5790,5800,5800,5790,159
20230620,130100,1160583990,5800,5800,5800,5800,0
20230620,130000,1160583990,5800,5800,5800,5800,70
20230620,125900,1160177990,5810,5810,5810,5810,0
20230620,125800,1160177990,5810,5810,5810,5810,5
20230620,125700,1160148940,5800,5800,5800,5800,0
20230620,125600,1160148940,5800,5800,5800,5800,155
20230620,125500,1159249940,5820,5820,5820,5820,1
20230620,125400,1159244120,5820,5820,5820,5820,0
20230620,125300,1159244120,5820,5820,5820,5820,105
20230620,125200,1158633020,5820,5820,5820,5820,6
20230620,125100,1158598100,5850,5850,5850,5850,0
20230620,125000,1158598100,5850,5850,5850,5850,2
20230620,124900,1158586400,5800,5800,5800,5800,12
20230620,124800,1158516800,5820,5840,5840,5820,169
20230620,124700,1157531640,5840,5860,5860,5840,4
20230620,124600,1157508220,5860,5860,5860,5860,0
20230620,124500,1157508220,5860,5840,5860,5840,116
20230620,124400,1156830760,5840,5860,5870,5840,609
20230620,124300,1153259240,5860,5840,5860,5840,6299
20230620,124200,1116378300,5840,5820,5840,5820,1391
20230620,124100,1108258280,5820,5820,5820,5820,0
20230620,124000,1108258280,5820,5820,5820,5820,200
20230620,123900,1107094280,5820,5820,5820,5820,101
20230620,123800,1106506460,5820,5820,5820,5820,444
20230620,123700,1103922380,5820,5820,5820,5820,1421
20230620,123600,1095652160,5810,5810,5810,5810,556
20230620,123500,1092421800,5810,5800,5810,5800,976
20230620,123400,1086756550,5800,5800,5800,5800,1037
20230620,123300,1080741950,5780,5780,5780,5780,24
20230620,123200,1080603230,5770,5770,5770,5770,0
20230620,123100,1080603230,5770,5770,5770,5770,0
20230620,123000,1080603230,5770,5770,5770,5770,1
20230620,122900,1080597460,5760,5760,5760,5760,593
20230620,122800,1077181780,5770,5780,5790,5770,384
20230620,122700,1074965700,5800,5790,5800,5790,234
20230620,122600,1073610470,5800,5800,5800,5800,0
20230620,122500,1073610470,5800,5800,5800,5800,3
20230620,122400,1073593070,5800,5800,5800,5800,502
20230620,122300,1070681470,5800,5800,5800,5800,1822
20230620,122200,1060113870,5770,5770,5770,5770,0
20230620,122100,1060113870,5770,5770,5770,5770,0
20230620,122000,1060113870,5770,5780,5780,5770,15
20230620,121900,1060027210,5770,5790,5790,5770,273
20230620,121800,1058450220,5800,5800,5800,5800,0
20230620,121700,1058450220,5800,5800,5800,5800,27
20230620,121600,1058293620,5780,5780,5780,5780,20
20230620,121500,1058178020,5780,5780,5780,5780,0
20230620,121400,1058178020,5780,5780,5780,5780,4
20230620,121300,1058154900,5780,5780,5780,5780,6
20230620,121200,1058120220,5800,5800,5800,5800,302
20230620,121100,1056368620,5780,5780,5780,5780,300
20230620,121000,1054634620,5780,5780,5780,5780,0
20230620,120900,1054634620,5780,5800,5800,5780,2
20230620,120800,1054623040,5800,5800,5800,5800,0
20230620,120700,1054623040,5800,5800,5800,5800,0
20230620,120600,1054623040,5800,5770,5800,5770,5017
20230620,120500,1025534290,5770,5770,5770,5770,37
20230620,120400,1025320800,5770,5750,5770,5750,249
20230620,120300,1023886890,5750,5740,5750,5740,782
20230620,120200,1019394290,5750,5750,5750,5750,350
20230620,120100,1017381790,5750,5750,5750,5750,500
20230620,120000,1014506790,5750,5760,5760,5750,44
20230620,115900,1014253740,5750,5750,5750,5750,0
20230620,115800,1014253740,5750,5750,5750,5750,0
20230620,115700,1014253740,5750,5750,5750,5750,13
20230620,115600,1014178990,5750,5780,5780,5750,366
20230620,115500,1012063540,5780,5780,5780,5780,0
20230620,115400,1012063540,5780,5780,5800,5780,624
20230620,115300,1008445110,5780,5780,5790,5780,424
20230620,115200,1005990390,5780,5780,5780,5780,50
20230620,115100,1005701390,5780,5770,5780,5750,203
20230620,115000,1004528690,5770,5770,5770,5770,1
20230620,114900,1004522920,5780,5780,5780,5780,0
20230620,114800,1004522920,5780,5780,5780,5780,1
20230620,114700,1004517140,5750,5750,5750,5750,16
20230620,114600,1004425140,5750,5770,5770,5750,132
20230620,114500,1003666110,5780,5780,5780,5750,1169
20230620,114400,996920920,5780,5780,5780,5780,2000
20230620,114300,985360920,5800,5800,5800,5800,0
20230620,114200,985360920,5800,5800,5800,5800,98
20230620,114100,984792520,5790,5790,5790,5780,528
20230620,114000,981736630,5800,5790,5800,5790,165
20230620,113900,980779670,5790,5790,5790,5790,0
20230620,113800,980779670,5790,5790,5790,5790,7
20230620,113700,980739140,5790,5790,5790,5790,0
20230620,113600,980739140,5790,5790,5790,5790,1
20230620,113500,980733350,5790,5790,5790,5790,0
20230620,113400,980733350,5790,5790,5790,5790,0
20230620,113300,980733350,5790,5790,5790,5790,49
20230620,113200,980449640,5790,5790,5790,5790,66
20230620,113100,980067500,5790,5790,5790,5790,250
20230620,113000,978620000,5780,5780,5780,5780,0
20230620,112900,978620000,5780,5780,5780,5780,11
20230620,112800,978556420,5790,5790,5790,5790,1009
20230620,112700,972714310,5790,5790,5790,5790,182
20230620,112600,971660530,5790,5790,5790,5790,1501
20230620,112500,962969740,5790,5790,5790,5790,9
20230620,112400,962917630,5800,5800,5800,5800,1520
20230620,112300,954101630,5790,5790,5790,5790,0
20230620,112200,954101630,5790,5800,5800,5790,1052
20230620,112100,948000420,5800,5800,5800,5790,12327
20230620,112000,876503830,5810,5810,5810,5810,1
20230620,111900,876498020,5820,5800,5820,5800,11172
20230620,111800,811660040,5800,5800,5810,5800,12202
20230620,111700,740871520,5770,5770,5770,5770,0
20230620,111600,740871520,5770,5770,5770,5770,2
20230620,111500,740859980,5800,5800,5800,5800,93
20230620,111400,740320580,5760,5760,5760,5760,0
20230620,111300,740320580,5760,5780,5780,5760,91
20230620,111200,739796040,5780,5780,5780,5780,3
20230620,111100,739778700,5780,5780,5780,5780,19
20230620,111000,739668880,5780,5780,5780,5780,433
20230620,110900,737166140,5790,5790,5790,5790,470
20230620,110800,734444840,5800,5800,5800,5800,250
20230620,110700,732994840,5800,5810,5820,5800,333
20230620,110600,731060530,5800,5800,5800,5790,2754
20230620,110500,715087850,5800,5790,5800,5790,2131
20230620,110400,702729560,5800,5800,5800,5790,368
20230620,110300,700595250,5810,5790,5810,5790,16920
20230620,110200,602467310,5780,5780,5780,5780,0
20230620,110100,602467310,5780,5770,5780,5770,183
20230620,110000,601409670,5770,5770,5770,5770,18
20230620,105900,601305810,5770,5770,5770,5770,1
20230620,105800,601300040,5770,5770,5770,5770,20
20230620,105700,601184640,5780,5780,5780,5780,0
20230620,105600,601184640,5780,5760,5780,5760,525
20230620,105500,598158020,5760,5760,5760,5760,43
20230620,105400,597910340,5780,5780,5780,5780,71
20230620,105300,597499960,5760,5760,5760,5760,0
20230620,105200,597499960,5760,5760,5760,5760,0
20230620,105100,597499960,5760,5760,5760,5760,4
20230620,105000,597476920,5770,5770,5770,5770,20
20230620,104900,597361520,5790,5790,5790,5790,0
20230620,104800,597361520,5790,5790,5790,5790,164
20230620,104700,596411960,5760,5790,5790,5760,924
20230620,104600,591072570,5790,5780,5790,5780,1288
20230620,104500,583623050,5780,5780,5780,5770,1342
20230620,104400,575866960,5760,5780,5780,5760,1021
20230620,104300,569966000,5760,5760,5760,5760,300
20230620,104200,568238000,5770,5760,5770,5760,25
20230620,104100,568093900,5770,5770,5770,5770,26
20230620,104000,567943880,5770,5770,5770,5770,7
20230620,103900,567903490,5780,5780,5780,5780,86
20230620,103800,567406410,5780,5780,5780,5780,0
20230620,103700,567406410,5780,5780,5780,5780,0
20230620,103600,567406410,5780,5760,5780,5760,1450
20230620,103500,559042560,5740,5760,5760,5740,103
20230620,103400,558449340,5740,5740,5740,5740,0
20230620,103300,558449340,5740,5740,5740,5740,10
20230620,103200,558391940,5740,5740,5740,5740,14
20230620,103100,558311580,5740,5740,5740,5740,0
20230620,103000,558311580,5740,5740,5740,5740,25
20230620,102900,558168080,5730,5730,5730,5730,0
20230620,102800,558168080,5730,5730,5730,5730,0
20230620,102700,558168080,5730,5730,5730,5730,70
20230620,102600,557766980,5730,5740,5740,5730,806
20230620,102500,553143600,5740,5760,5760,5740,804
20230620,102400,548523610,5760,5760,5760,5760,16
20230620,102300,548431450,5760,5760,5760,5760,80
20230620,102200,547970650,5760,5750,5760,5750,1229
20230620,102100,540898140,5760,5760,5760,5760,50
20230620,102000,540610140,5750,5750,5750,5750,0
20230620,101900,540610140,5750,5750,5750,5750,710
20230620,101800,536527640,5750,5750,5750,5750,317
20230620,101700,534704890,5750,5750,5750,5750,0
20230620,101600,534704890,5750,5750,5750,5750,0
20230620,101500,534704890,5750,5750,5750,5750,550
20230620,101400,531542390,5750,5750,5750,5750,0
20230620,101300,531542390,5750,5750,5750,5750,50
20230620,101200,531254890,5730,5730,5730,5730,0
20230620,101100,531254890,5730,5730,5730,5730,9
20230620,101000,531203320,5730,5760,5760,5730,151
20230620,100900,530336390,5760,5760,5760,5760,0
20230620,100800,530336390,5760,5760,5760,5760,350
20230620,100700,528320390,5760,5770,5770,5760,322
20230620,100600,526465650,5760,5760,5760,5760,38
20230620,100500,526246770,5760,5760,5760,5760,5
20230620,100400,526217970,5760,5770,5770,5760,20
20230620,100300,526102670,5770,5770,5770,5770,27
20230620,100200,525946880,5770,5760,5770,5760,101
20230620,100100,525364920,5760,5760,5760,5760,430
20230620,100000,522888120,5760,5740,5760,5740,520
20230620,095900,519898360,5740,5740,5740,5740,2
20230620,095800,519886880,5740,5740,5740,5740,1
20230620,095700,519881140,5740,5740,5740,5740,147
20230620,095600,519037360,5740,5740,5740,5740,3
20230620,095500,519020140,5730,5720,5730,5720,192
20230620,095400,517920590,5720,5720,5720,5720,302
20230620,095300,516193150,5720,5720,5720,5720,82
20230620,095200,515724110,5720,5720,5720,5720,2
20230620,095100,515712670,5740,5740,5740,5740,0
20230620,095000,515712670,5740,5730,5740,5730,309
20230620,094900,513939100,5740,5750,5750,5720,551
20230620,094800,510779880,5740,5740,5740,5740,125
20230620,094700,510062380,5740,5730,5740,5730,869
20230620,094600,505081530,5730,5730,5730,5730,757
20230620,094500,500743920,5740,5770,5770,5740,2852
20230620,094400,484359030,5760,5780,5780,5760,1144
20230620,094300,477748160,5770,5770,5770,5770,0
20230620,094200,477748160,5770,5770,5770,5760,289
20230620,094100,476080680,5760,5760,5770,5760,87
20230620,094000,475579330,5760,5760,5760,5760,39
20230620,093900,475354690,5760,5760,5760,5750,387
20230620,093800,473127070,5770,5770,5770,5770,500
20230620,093700,470242070,5760,5770,5770,5760,482
20230620,093600,467461930,5790,5790,5790,5790,5
20230620,093500,467432980,5790,5760,5790,5760,2
20230620,093400,467421430,5780,5750,5780,5750,1857
20230620,093300,456707120,5750,5780,5780,5750,288
20230620,093200,455049930,5750,5790,5790,5750,279
20230620,093100,453443370,5790,5750,5790,5750,456
20230620,093000,450815450,5750,5730,5790,5730,387
20230620,092900,448578880,5730,5730,5730,5730,55
20230620,092800,448263730,5680,5680,5730,5670,779
20230620,092700,443846370,5670,5720,5720,5670,1665
20230620,092600,434384140,5720,5740,5740,5720,608
20230620,092500,430905630,5740,5780,5780,5740,642
20230620,092400,427212050,5780,5800,5800,5780,7696
20230620,092300,382670570,5800,5800,5800,5800,922
20230620,092200,377322970,5800,5840,5860,5780,2828
20230620,092100,360887950,5830,5800,5850,5800,15973
20230620,092000,267682480,5810,5780,5820,5770,4356
20230620,091900,242413220,5780,5780,5790,5780,1295
20230620,091800,234927710,5780,5750,5790,5750,3677
20230620,091700,213753050,5750,5820,5820,5750,6914
20230620,091600,173697960,5820,5730,5820,5720,14337
20230620,091500,90933150,5730,5720,5730,5720,799
20230620,091400,86357770,5700,5680,5720,5670,2997
20230620,091300,69291380,5670,5650,5670,5650,1183
20230620,091200,62597590,5650,5670,5670,5650,2020
20230620,091100,51164190,5670,5670,5670,5670,723
20230620,091000,47064780,5670,5670,5670,5670,0
20230620,090900,47064780,5670,5670,5670,5650,74
20230620,090800,46645220,5650,5650,5660,5650,650
20230620,090700,42972520,5650,5650,5650,5650,403
20230620,090600,40695570,5650,5650,5650,5650,88
20230620,090500,40198370,5650,5650,5650,5650,263
20230620,090400,38712420,5650,5640,5650,5640,716
20230620,090300,34672470,5640,5650,5680,5630,2531
20230620,090200,20375660,5650,5610,5650,5610,1782
20230620,090100,10340120,5610,5580,5610,5580,16
20230620,090000,10250510,5580,5520,5590,5520,1854