KissMeData/219420/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,204800,414244670,6950,6950,6950,6950,310
20230620,204700,414244670,6950,6950,6950,6950,0
20230620,204600,414244670,6950,6950,6950,6950,0
20230620,204500,414244670,6950,6950,6950,6950,0
20230620,204400,414244670,6950,6950,6950,6950,0
20230620,204300,414244670,6950,6950,6950,6950,0
20230620,204200,414244670,6950,6950,6950,6950,0
20230620,204100,414244670,6950,6950,6950,6950,0
20230620,204000,414244670,6950,6950,6950,6950,0
20230620,203900,414244670,6950,6950,6950,6950,0
20230620,203800,414244670,6950,6950,6950,6950,0
20230620,203700,414244670,6950,6950,6950,6950,0
20230620,203600,414244670,6950,6950,6950,6950,0
20230620,203500,414244670,6950,6950,6950,6950,0
20230620,203400,414244670,6950,6950,6950,6950,0
20230620,203300,414244670,6950,6950,6950,6950,0
20230620,203200,414244670,6950,6950,6950,6950,0
20230620,203100,414244670,6950,6950,6950,6950,0
20230620,203000,414244670,6950,6950,6950,6950,0
20230620,202900,414244670,6950,6950,6950,6950,0
20230620,202800,414244670,6950,6950,6950,6950,0
20230620,202700,414244670,6950,6950,6950,6950,0
20230620,202600,414244670,6950,6950,6950,6950,0
20230620,202500,414244670,6950,6950,6950,6950,0
20230620,202400,414244670,6950,6950,6950,6950,0
20230620,202300,414244670,6950,6950,6950,6950,0
20230620,202200,414244670,6950,6950,6950,6950,0
20230620,202100,414244670,6950,6950,6950,6950,0
20230620,202000,414244670,6950,6950,6950,6950,0
20230620,201900,414244670,6950,6950,6950,6950,0
20230620,201800,414244670,6950,6950,6950,6950,310
20230620,201700,414244670,6950,6950,6950,6950,0
20230620,201600,414244670,6950,6950,6950,6950,0
20230620,201500,414244670,6950,6950,6950,6950,0
20230620,201400,414244670,6950,6950,6950,6950,0
20230620,201300,414244670,6950,6950,6950,6950,0
20230620,201200,414244670,6950,6950,6950,6950,0
20230620,201100,414244670,6950,6950,6950,6950,0
20230620,201000,414244670,6950,6950,6950,6950,0
20230620,200900,414244670,6950,6950,6950,6950,0
20230620,200800,414244670,6950,6950,6950,6950,0
20230620,200700,414244670,6950,6950,6950,6950,0
20230620,200600,414244670,6950,6950,6950,6950,0
20230620,200500,414244670,6950,6950,6950,6950,0
20230620,200400,414244670,6950,6950,6950,6950,0
20230620,200300,414244670,6950,6950,6950,6950,0
20230620,200200,414244670,6950,6950,6950,6950,0
20230620,200100,414244670,6950,6950,6950,6950,0
20230620,200000,414244670,6950,6950,6950,6950,0
20230620,195900,414244670,6950,6950,6950,6950,0
20230620,195800,414244670,6950,6950,6950,6950,0
20230620,195700,414244670,6950,6950,6950,6950,0
20230620,195600,414244670,6950,6950,6950,6950,0
20230620,195500,414244670,6950,6950,6950,6950,0
20230620,195400,414244670,6950,6950,6950,6950,0
20230620,195300,414244670,6950,6950,6950,6950,0
20230620,195200,414244670,6950,6950,6950,6950,0
20230620,195100,414244670,6950,6950,6950,6950,0
20230620,195000,414244670,6950,6950,6950,6950,0
20230620,194900,414244670,6950,6950,6950,6950,0
20230620,194800,414244670,6950,6950,6950,6950,310
20230620,194700,414244670,6950,6950,6950,6950,0
20230620,194600,414244670,6950,6950,6950,6950,0
20230620,194500,414244670,6950,6950,6950,6950,0
20230620,194400,414244670,6950,6950,6950,6950,0
20230620,194300,414244670,6950,6950,6950,6950,0
20230620,194200,414244670,6950,6950,6950,6950,0
20230620,194100,414244670,6950,6950,6950,6950,0
20230620,194000,414244670,6950,6950,6950,6950,0
20230620,193900,414244670,6950,6950,6950,6950,0
20230620,193800,414244670,6950,6950,6950,6950,0
20230620,193700,414244670,6950,6950,6950,6950,0
20230620,193600,414244670,6950,6950,6950,6950,0
20230620,193500,414244670,6950,6950,6950,6950,0
20230620,193400,414244670,6950,6950,6950,6950,0
20230620,193300,414244670,6950,6950,6950,6950,0
20230620,193200,414244670,6950,6950,6950,6950,0
20230620,193100,414244670,6950,6950,6950,6950,0
20230620,193000,414244670,6950,6950,6950,6950,0
20230620,192900,414244670,6950,6950,6950,6950,0
20230620,192800,414244670,6950,6950,6950,6950,0
20230620,192700,414244670,6950,6950,6950,6950,0
20230620,192600,414244670,6950,6950,6950,6950,0
20230620,192500,414244670,6950,6950,6950,6950,0
20230620,192400,414244670,6950,6950,6950,6950,0
20230620,192300,414244670,6950,6950,6950,6950,0
20230620,192200,414244670,6950,6950,6950,6950,0
20230620,192100,414244670,6950,6950,6950,6950,0
20230620,192000,414244670,6950,6950,6950,6950,0
20230620,191900,414244670,6950,6950,6950,6950,0
20230620,191800,414244670,6950,6950,6950,6950,310
20230620,191700,414244670,6950,6950,6950,6950,0
20230620,191600,414244670,6950,6950,6950,6950,0
20230620,191500,414244670,6950,6950,6950,6950,0
20230620,191400,414244670,6950,6950,6950,6950,0
20230620,191300,414244670,6950,6950,6950,6950,0
20230620,191200,414244670,6950,6950,6950,6950,0
20230620,191100,414244670,6950,6950,6950,6950,0
20230620,191000,414244670,6950,6950,6950,6950,0
20230620,190900,414244670,6950,6950,6950,6950,0
20230620,190800,414244670,6950,6950,6950,6950,0
20230620,190700,414244670,6950,6950,6950,6950,0
20230620,190600,414244670,6950,6950,6950,6950,0
20230620,190500,414244670,6950,6950,6950,6950,0
20230620,190400,414244670,6950,6950,6950,6950,0
20230620,190300,414244670,6950,6950,6950,6950,0
20230620,190200,414244670,6950,6950,6950,6950,0
20230620,190100,414244670,6950,6950,6950,6950,0
20230620,190000,414244670,6950,6950,6950,6950,0
20230620,185900,414244670,6950,6950,6950,6950,0
20230620,185800,414244670,6950,6950,6950,6950,0
20230620,185700,414244670,6950,6950,6950,6950,0
20230620,185600,414244670,6950,6950,6950,6950,0
20230620,185500,414244670,6950,6950,6950,6950,0
20230620,185400,414244670,6950,6950,6950,6950,0
20230620,185300,414244670,6950,6950,6950,6950,0
20230620,185200,414244670,6950,6950,6950,6950,0
20230620,185100,414244670,6950,6950,6950,6950,0
20230620,185000,414244670,6950,6950,6950,6950,0
20230620,184900,414244670,6950,6950,6950,6950,0
20230620,184800,414244670,6950,6950,6950,6950,310
20230620,184700,414244670,6950,6950,6950,6950,0
20230620,184600,414244670,6950,6950,6950,6950,0
20230620,184500,414244670,6950,6950,6950,6950,0
20230620,184400,414244670,6950,6950,6950,6950,0
20230620,184300,414244670,6950,6950,6950,6950,0
20230620,184200,414244670,6950,6950,6950,6950,0
20230620,184100,414244670,6950,6950,6950,6950,0
20230620,184000,414244670,6950,6950,6950,6950,0
20230620,183900,414244670,6950,6950,6950,6950,0
20230620,183800,414244670,6950,6950,6950,6950,0
20230620,183700,414244670,6950,6950,6950,6950,0
20230620,183600,414244670,6950,6950,6950,6950,0
20230620,183500,414244670,6950,6950,6950,6950,0
20230620,183400,414244670,6950,6950,6950,6950,0
20230620,183300,414244670,6950,6950,6950,6950,0
20230620,183200,414244670,6950,6950,6950,6950,0
20230620,183100,414244670,6950,6950,6950,6950,0
20230620,183000,414244670,6950,6950,6950,6950,0
20230620,182900,414244670,6950,6950,6950,6950,0
20230620,182800,414244670,6950,6950,6950,6950,0
20230620,182700,414244670,6950,6950,6950,6950,0
20230620,182600,414244670,6950,6950,6950,6950,0
20230620,182500,414244670,6950,6950,6950,6950,0
20230620,182400,414244670,6950,6950,6950,6950,0
20230620,182300,414244670,6950,6950,6950,6950,0
20230620,182200,414244670,6950,6950,6950,6950,0
20230620,182100,414244670,6950,6950,6950,6950,0
20230620,182000,414244670,6950,6950,6950,6950,0
20230620,181900,414244670,6950,6950,6950,6950,0
20230620,181800,414244670,6950,6950,6950,6950,310
20230620,181700,414244670,6950,6950,6950,6950,0
20230620,181600,414244670,6950,6950,6950,6950,0
20230620,181500,414244670,6950,6950,6950,6950,0
20230620,181400,414244670,6950,6950,6950,6950,0
20230620,181300,414244670,6950,6950,6950,6950,0
20230620,181200,414244670,6950,6950,6950,6950,0
20230620,181100,414244670,6950,6950,6950,6950,0
20230620,181000,414244670,6950,6950,6950,6950,0
20230620,180900,414244670,6950,6950,6950,6950,0
20230620,180800,414244670,6950,6950,6950,6950,0
20230620,180700,414244670,6950,6950,6950,6950,0
20230620,180600,414244670,6950,6950,6950,6950,0
20230620,180500,414244670,6950,6950,6950,6950,0
20230620,180400,414244670,6950,6950,6950,6950,0
20230620,180300,414244670,6950,6950,6950,6950,0
20230620,180200,414244670,6950,6950,6950,6950,0
20230620,180100,414244670,6950,6950,6950,6950,0
20230620,180000,414244670,6950,6950,6950,6950,0
20230620,175900,414244670,6950,6950,6950,6950,0
20230620,175800,414244670,6950,6950,6950,6950,0
20230620,175700,414244670,6950,6950,6950,6950,0
20230620,175600,414244670,6950,6950,6950,6950,0
20230620,175500,414244670,6950,6950,6950,6950,0
20230620,175400,414244670,6950,6950,6950,6950,0
20230620,175300,414244670,6950,6950,6950,6950,0
20230620,175200,414244670,6950,6950,6950,6950,0
20230620,175100,414244670,6950,6950,6950,6950,0
20230620,175000,414244670,6950,6950,6950,6950,0
20230620,174900,414244670,6950,6950,6950,6950,0
20230620,174800,414244670,6950,6950,6950,6950,310
20230620,174700,414244670,6950,6950,6950,6950,0
20230620,174600,414244670,6950,6950,6950,6950,0
20230620,174500,414244670,6950,6950,6950,6950,0
20230620,174400,414244670,6950,6950,6950,6950,0
20230620,174300,414244670,6950,6950,6950,6950,0
20230620,174200,414244670,6950,6950,6950,6950,0
20230620,174100,414244670,6950,6950,6950,6950,0
20230620,174000,414244670,6950,6950,6950,6950,0
20230620,173900,414244670,6950,6950,6950,6950,0
20230620,173800,414244670,6950,6950,6950,6950,0
20230620,173700,414244670,6950,6950,6950,6950,0
20230620,173600,414244670,6950,6950,6950,6950,0
20230620,173500,414244670,6950,6950,6950,6950,0
20230620,173400,414244670,6950,6950,6950,6950,0
20230620,173300,414244670,6950,6950,6950,6950,0
20230620,173200,414244670,6950,6950,6950,6950,0
20230620,173100,414244670,6950,6950,6950,6950,0
20230620,173000,414244670,6950,6950,6950,6950,0
20230620,172900,414244670,6950,6950,6950,6950,0
20230620,172800,414244670,6950,6950,6950,6950,0
20230620,172700,414244670,6950,6950,6950,6950,0
20230620,172600,414244670,6950,6950,6950,6950,0
20230620,172500,414244670,6950,6950,6950,6950,0
20230620,172400,414244670,6950,6950,6950,6950,0
20230620,172300,414244670,6950,6950,6950,6950,0
20230620,172200,414244670,6950,6950,6950,6950,0
20230620,172100,414244670,6950,6950,6950,6950,0
20230620,172000,414244670,6950,6950,6950,6950,0
20230620,171900,414244670,6950,6950,6950,6950,0
20230620,171800,414244670,6950,6950,6950,6950,310
20230620,171700,414244670,6950,6950,6950,6950,0
20230620,171600,414244670,6950,6950,6950,6950,0
20230620,171500,414244670,6950,6950,6950,6950,0
20230620,171400,414244670,6950,6950,6950,6950,0
20230620,171300,414244670,6950,6950,6950,6950,0
20230620,171200,414244670,6950,6950,6950,6950,0
20230620,171100,414244670,6950,6950,6950,6950,0
20230620,171000,414244670,6950,6950,6950,6950,0
20230620,170900,414244670,6950,6950,6950,6950,0
20230620,170800,414244670,6950,6950,6950,6950,0
20230620,170700,414244670,6950,6950,6950,6950,0
20230620,170600,414244670,6950,6950,6950,6950,0
20230620,170500,414244670,6950,6950,6950,6950,0
20230620,170400,414244670,6950,6950,6950,6950,0
20230620,170300,414244670,6950,6950,6950,6950,0
20230620,170200,414244670,6950,6950,6950,6950,0
20230620,170100,414244670,6950,6950,6950,6950,0
20230620,170000,414244670,6950,6950,6950,6950,0
20230620,165900,414244670,6950,6950,6950,6950,0
20230620,165800,414244670,6950,6950,6950,6950,0
20230620,165700,414244670,6950,6950,6950,6950,0
20230620,165600,414244670,6950,6950,6950,6950,0
20230620,165500,414244670,6950,6950,6950,6950,0
20230620,165400,414244670,6950,6950,6950,6950,0
20230620,165300,414244670,6950,6950,6950,6950,0
20230620,165200,414244670,6950,6950,6950,6950,0
20230620,165100,414244670,6950,6950,6950,6950,0
20230620,165000,414244670,6950,6950,6950,6950,0
20230620,164900,414244670,6950,6950,6950,6950,0
20230620,164800,414244670,6950,6950,6950,6950,310
20230620,164700,414244670,6950,6950,6950,6950,0
20230620,164600,414244670,6950,6950,6950,6950,0
20230620,164500,414244670,6950,6950,6950,6950,0
20230620,164400,414244670,6950,6950,6950,6950,0
20230620,164300,414244670,6950,6950,6950,6950,0
20230620,164200,414244670,6950,6950,6950,6950,0
20230620,164100,414244670,6950,6950,6950,6950,0
20230620,164000,414244670,6950,6950,6950,6950,0
20230620,163900,414244670,6950,6950,6950,6950,0
20230620,163800,414244670,6950,6950,6950,6950,0
20230620,163700,414244670,6950,6950,6950,6950,0
20230620,163600,414244670,6950,6950,6950,6950,0
20230620,163500,414244670,6950,6950,6950,6950,0
20230620,163400,414244670,6950,6950,6950,6950,0
20230620,163300,414244670,6950,6950,6950,6950,0
20230620,163200,414244670,6950,6950,6950,6950,0
20230620,163100,414244670,6950,6950,6950,6950,0
20230620,163000,414244670,6950,6950,6950,6950,0
20230620,162900,414244670,6950,6950,6950,6950,0
20230620,162800,414244670,6950,6950,6950,6950,0
20230620,162700,414244670,6950,6950,6950,6950,0
20230620,162600,414244670,6950,6950,6950,6950,0
20230620,162500,414244670,6950,6950,6950,6950,0
20230620,162400,414244670,6950,6950,6950,6950,0
20230620,162300,414244670,6950,6950,6950,6950,0
20230620,162200,414244670,6950,6950,6950,6950,0
20230620,162100,414244670,6950,6950,6950,6950,0
20230620,162000,414244670,6950,6950,6950,6950,0
20230620,161900,414244670,6950,6950,6950,6950,0
20230620,161800,414244670,6950,6950,6950,6950,310
20230620,161700,414244670,6950,6950,6950,6950,0
20230620,161600,414244670,6950,6950,6950,6950,0
20230620,161500,414244670,6950,6950,6950,6950,0
20230620,161400,414244670,6950,6950,6950,6950,0
20230620,161300,414244670,6950,6950,6950,6950,0
20230620,161200,414244670,6950,6950,6950,6950,0
20230620,161100,414244670,6950,6950,6950,6950,0
20230620,161000,414244670,6950,6950,6950,6950,0
20230620,160900,414244670,6950,6950,6950,6950,0
20230620,160800,414244670,6950,6950,6950,6950,0
20230620,160700,414244670,6950,6950,6950,6950,0
20230620,160600,414244670,6950,6950,6950,6950,0
20230620,160500,414244670,6950,6950,6950,6950,0
20230620,160400,414244670,6950,6950,6950,6950,0
20230620,160300,414244670,6950,6950,6950,6950,0
20230620,160200,414244670,6950,6950,6950,6950,0
20230620,160100,414244670,6950,6950,6950,6950,0
20230620,160000,414244670,6950,6950,6950,6950,0
20230620,155900,414244670,6950,6950,6950,6950,0
20230620,155800,414244670,6950,6950,6950,6950,0
20230620,155700,414244670,6950,6950,6950,6950,0
20230620,155600,414244670,6950,6950,6950,6950,0
20230620,155500,414244670,6950,6950,6950,6950,0
20230620,155400,414244670,6950,6950,6950,6950,0
20230620,155300,414244670,6950,6950,6950,6950,0
20230620,155200,414244670,6950,6950,6950,6950,0
20230620,155100,414244670,6950,6950,6950,6950,0
20230620,155000,414244670,6950,6950,6950,6950,0
20230620,154900,414244670,6950,6950,6950,6950,0
20230620,154800,414244670,6950,6950,6950,6950,310
20230620,154700,414244670,6950,6950,6950,6950,0
20230620,154600,414244670,6950,6950,6950,6950,0
20230620,154500,414244670,6950,6950,6950,6950,0
20230620,154400,414244670,6950,6950,6950,6950,0
20230620,154300,414244670,6950,6950,6950,6950,0
20230620,154200,414244670,6950,6950,6950,6950,0
20230620,154100,414244670,6950,6950,6950,6950,0
20230620,154000,414244670,6950,6950,6950,6950,0
20230620,153900,414244670,6950,6950,6950,6950,0
20230620,153800,414244670,6950,6950,6950,6950,0
20230620,153700,414244670,6950,6950,6950,6950,0
20230620,153600,414244670,6950,6950,6950,6950,0
20230620,153500,414244670,6950,6950,6950,6950,0
20230620,153400,414244670,6950,6950,6950,6950,0
20230620,153300,414244670,6950,6950,6950,6950,0
20230620,153200,414244670,6950,6950,6950,6950,0
20230620,153100,414244670,6950,6950,6950,6950,0
20230620,153000,414244670,6950,6950,6950,6950,310
20230620,152900,412090170,6930,6930,6930,6930,0
20230620,152800,412090170,6930,6930,6930,6930,0
20230620,152700,412090170,6930,6930,6930,6930,0
20230620,152600,412090170,6930,6930,6930,6930,0
20230620,152500,412090170,6930,6930,6930,6930,0
20230620,152400,412090170,6930,6930,6930,6930,0
20230620,152300,412090170,6930,6930,6930,6930,0
20230620,152200,412090170,6930,6930,6930,6930,0
20230620,152100,412090170,6930,6930,6930,6930,0
20230620,152000,412090170,6930,6930,6930,6930,0
20230620,151900,412090170,6930,6940,6940,6930,107
20230620,151800,411347660,6940,6920,6940,6920,11
20230620,151700,411271520,6930,6930,6930,6930,1000
20230620,151600,404341520,6920,6940,6940,6920,20
20230620,151500,404203100,6920,6920,6920,6920,1
20230620,151400,404196180,6940,6940,6940,6940,10
20230620,151300,404126780,6950,6950,6950,6950,2
20230620,151200,404112880,6920,6930,6930,6920,486
20230620,151100,400749540,6930,6930,6930,6930,3
20230620,151000,400728750,6920,6930,6930,6920,206
20230620,150900,399303120,6930,6930,6930,6930,6
20230620,150800,399261540,6950,6930,6950,6930,2
20230620,150700,399247660,6920,6920,6920,6920,0
20230620,150600,399247660,6920,6920,6920,6920,1
20230620,150500,399240740,6930,6950,6950,6930,726
20230620,150400,394209520,6930,6930,6930,6930,294
20230620,150300,392172100,6950,6950,6950,6950,0
20230620,150200,392172100,6950,6940,6950,6940,22
20230620,150100,392019400,6950,6950,6950,6950,1
20230620,150000,392012450,6930,6930,6930,6930,0
20230620,145900,392012450,6930,6930,6930,6930,226
20230620,145800,390446270,6920,6920,6920,6920,0
20230620,145700,390446270,6920,6920,6920,6920,0
20230620,145600,390446270,6920,6920,6920,6920,0
20230620,145500,390446270,6920,6920,6920,6910,18
20230620,145400,390321810,6920,6920,6920,6920,0
20230620,145300,390321810,6920,6920,6920,6920,0
20230620,145200,390321810,6920,6920,6920,6920,58
20230620,145100,389920450,6920,6920,6920,6920,70
20230620,145000,389436050,6950,6950,6950,6950,90
20230620,144900,388810550,6920,6920,6920,6920,143
20230620,144800,387820990,6920,6920,6920,6920,11
20230620,144700,387744870,6920,6920,6920,6920,0
20230620,144600,387744870,6920,6920,6920,6920,10
20230620,144500,387675670,6920,6920,6920,6920,2
20230620,144400,387661830,6930,6930,6930,6930,401
20230620,144300,384882900,6950,6950,6950,6950,0
20230620,144200,384882900,6950,6950,6950,6950,100
20230620,144100,384187900,6970,6970,6970,6970,0
20230620,144000,384187900,6970,6970,6970,6970,0
20230620,143900,384187900,6970,6970,6970,6970,0
20230620,143800,384187900,6970,6940,6980,6940,330
20230620,143700,381889200,6920,6920,6920,6920,0
20230620,143600,381889200,6920,6920,6920,6920,0
20230620,143500,381889200,6920,6940,6940,6920,227
20230620,143400,380317560,6940,6940,6940,6940,0
20230620,143300,380317560,6940,6940,6940,6940,0
20230620,143200,380317560,6940,6940,6940,6940,94
20230620,143100,379665200,6940,6940,6940,6940,0
20230620,143000,379665200,6940,6940,6940,6940,5
20230620,142900,379630500,6920,6920,6920,6920,400
20230620,142800,376862500,6920,6920,6940,6920,762
20230620,142700,371589320,6930,6930,6930,6930,5
20230620,142600,371554670,6930,6930,6930,6930,313
20230620,142500,369385580,6930,6930,6930,6930,50
20230620,142400,369039080,6930,6940,6940,6930,3
20230620,142300,369018280,6940,6940,6940,6940,0
20230620,142200,369018280,6940,6940,6940,6940,0
20230620,142100,369018280,6940,6940,6940,6940,0
20230620,142000,369018280,6940,6940,6940,6940,0
20230620,141900,369018280,6940,6940,6940,6940,0
20230620,141800,369018280,6940,6930,6940,6930,2
20230620,141700,369004410,6940,6940,6940,6940,0
20230620,141600,369004410,6940,6940,6940,6940,100
20230620,141500,368310410,6930,6930,6930,6930,2
20230620,141400,368296550,6930,6930,6930,6930,1
20230620,141300,368289620,6920,6920,6920,6920,132
20230620,141200,367376180,6920,6920,6920,6920,339
20230620,141100,365030300,6930,6930,6930,6930,1
20230620,141000,365023370,6930,6930,6930,6930,0
20230620,140900,365023370,6930,6920,6930,6920,4
20230620,140800,364995680,6920,6930,6930,6920,81
20230620,140700,364435150,6920,6920,6920,6920,0
20230620,140600,364435150,6920,6920,6920,6920,0
20230620,140500,364435150,6920,6920,6920,6920,6
20230620,140400,364393630,6920,6920,6920,6920,500
20230620,140300,360933630,6920,6920,6920,6920,0
20230620,140200,360933630,6920,6920,6920,6920,1
20230620,140100,360926710,6940,6940,6940,6940,0
20230620,140000,360926710,6940,6940,6940,6940,30
20230620,135900,360718510,6920,6920,6920,6920,0
20230620,135800,360718510,6920,6920,6920,6920,87
20230620,135700,360116470,6920,6920,6920,6920,0
20230620,135600,360116470,6920,6920,6920,6920,0
20230620,135500,360116470,6920,6920,6920,6920,0
20230620,135400,360116470,6920,6920,6920,6920,100
20230620,135300,359424470,6930,6920,6930,6920,333
20230620,135200,357117460,6930,6930,6930,6930,30
20230620,135100,356909560,6930,6920,6930,6920,51
20230620,135000,356556630,6920,6920,6920,6920,500
20230620,134900,353096630,6930,6930,6930,6930,6
20230620,134800,353055050,6930,6930,6930,6930,460
20230620,134700,349867250,6940,6940,6940,6940,0
20230620,134600,349867250,6940,6940,6940,6940,260
20230620,134500,348062850,6940,6940,6940,6940,0
20230620,134400,348062850,6940,6940,6940,6940,5
20230620,134300,348028150,6940,6940,6940,6940,760
20230620,134200,342753750,6930,6930,6930,6930,0
20230620,134100,342753750,6930,6930,6930,6930,0
20230620,134000,342753750,6930,6930,6930,6930,0
20230620,133900,342753750,6930,6940,6940,6930,206
20230620,133800,341326070,6940,6940,6940,6940,1520
20230620,133700,330777270,6940,6950,6950,6940,214
20230620,133600,329292010,6950,6950,6950,6950,32
20230620,133500,329069610,6940,6940,6940,6940,0
20230620,133400,329069610,6940,6940,6940,6940,0
20230620,133300,329069610,6940,6940,6940,6940,0
20230620,133200,329069610,6940,6940,6940,6940,0
20230620,133100,329069610,6940,6940,6940,6940,0
20230620,133000,329069610,6940,6940,6940,6940,0
20230620,132900,329069610,6940,6940,6940,6940,0
20230620,132800,329069610,6940,6940,6940,6940,101
20230620,132700,328368670,6940,6940,6940,6940,0
20230620,132600,328368670,6940,6940,6940,6940,100
20230620,132500,327674670,6940,6940,6940,6940,0
20230620,132400,327674670,6940,6940,6940,6940,5
20230620,132300,327639970,6940,6940,6940,6940,25
20230620,132200,327466470,6920,6920,6920,6920,0
20230620,132100,327466470,6920,6930,6930,6920,1000
20230620,132000,320545370,6930,6930,6930,6930,10
20230620,131900,320476070,6920,6930,6930,6920,900
20230620,131800,314247360,6930,6940,6940,6930,11
20230620,131700,314171120,6960,6960,6960,6960,1
20230620,131600,314164160,6960,6960,6960,6960,0
20230620,131500,314164160,6960,6960,6960,6960,0
20230620,131400,314164160,6960,6960,6960,6960,1
20230620,131300,314157200,6960,6960,6960,6960,0
20230620,131200,314157200,6960,6960,6960,6960,0
20230620,131100,314157200,6960,6960,6960,6960,0
20230620,131000,314157200,6960,6960,6960,6960,0
20230620,130900,314157200,6960,6960,6960,6960,0
20230620,130800,314157200,6960,6940,6960,6940,11
20230620,130700,314080840,6960,6960,6960,6960,0
20230620,130600,314080840,6960,6960,6960,6960,0
20230620,130500,314080840,6960,6960,6960,6960,0
20230620,130400,314080840,6960,6960,6960,6960,0
20230620,130300,314080840,6960,6960,6960,6960,0
20230620,130200,314080840,6960,6960,6960,6960,25
20230620,130100,313906840,6930,6930,6930,6930,1
20230620,130000,313899910,6930,6930,6930,6930,0
20230620,125900,313899910,6930,6930,6930,6930,30
20230620,125800,313692010,6930,6930,6930,6930,0
20230620,125700,313692010,6930,6940,6940,6930,40
20230620,125600,313414620,6940,6940,6940,6940,0
20230620,125500,313414620,6940,6940,6940,6940,1
20230620,125400,313407680,6960,6960,6960,6960,0
20230620,125300,313407680,6960,6960,6960,6960,0
20230620,125200,313407680,6960,6960,6960,6960,0
20230620,125100,313407680,6960,6950,6960,6920,423
20230620,125000,310468440,6950,6950,6950,6950,0
20230620,124900,310468440,6950,6950,6950,6950,0
20230620,124800,310468440,6950,6950,6950,6950,0
20230620,124700,310468440,6950,6950,6950,6950,200
20230620,124600,309078440,6950,6950,6950,6950,205
20230620,124500,307653690,6950,6950,6950,6950,51
20230620,124400,307299240,6940,6940,6940,6940,0
20230620,124300,307299240,6940,6940,6940,6940,19
20230620,124200,307167380,6930,6930,6930,6930,77
20230620,124100,306633770,6930,6930,6930,6930,21
20230620,124000,306488240,6930,6930,6930,6930,0
20230620,123900,306488240,6930,6930,6930,6930,0
20230620,123800,306488240,6930,6930,6930,6930,0
20230620,123700,306488240,6930,6930,6930,6930,20
20230620,123600,306349640,6930,6930,6930,6930,0
20230620,123500,306349640,6930,6930,6930,6930,4
20230620,123400,306321920,6930,6930,6930,6930,0
20230620,123300,306321920,6930,6930,6930,6930,84
20230620,123200,305739800,6940,6940,6940,6940,0
20230620,123100,305739800,6940,6940,6940,6940,0
20230620,123000,305739800,6940,6940,6940,6940,0
20230620,122900,305739800,6940,6940,6940,6940,544
20230620,122800,301964440,6930,6930,6930,6930,0
20230620,122700,301964440,6930,6930,6930,6930,15
20230620,122600,301860490,6930,6930,6930,6930,0
20230620,122500,301860490,6930,6930,6930,6930,33
20230620,122400,301631800,6920,6920,6920,6920,0
20230620,122300,301631800,6920,6920,6920,6920,0
20230620,122200,301631800,6920,6920,6920,6920,0
20230620,122100,301631800,6920,6920,6920,6920,0
20230620,122000,301631800,6920,6920,6920,6920,3
20230620,121900,301611040,6950,6950,6950,6950,0
20230620,121800,301611040,6950,6950,6950,6950,0
20230620,121700,301611040,6950,6950,6950,6950,13
20230620,121600,301520690,6950,6950,6950,6950,5
20230620,121500,301485940,6950,6950,6950,6950,0
20230620,121400,301485940,6950,6950,6950,6950,1
20230620,121300,301478990,6930,6930,6930,6930,0
20230620,121200,301478990,6930,6930,6930,6930,47
20230620,121100,301153280,6910,6920,6920,6910,2000
20230620,121000,287333220,6910,6910,6910,6910,0
20230620,120900,287333220,6910,6920,6920,6910,492
20230620,120800,283933050,6920,6920,6920,6920,5
20230620,120700,283898450,6920,6920,6920,6920,0
20230620,120600,283898450,6920,6920,6920,6920,0
20230620,120500,283898450,6920,6920,6920,6920,0
20230620,120400,283898450,6920,6920,6920,6920,3
20230620,120300,283877690,6920,6920,6920,6920,20
20230620,120200,283739290,6920,6920,6920,6920,152
20230620,120100,282687450,6920,6920,6920,6920,1003
20230620,120000,275746690,6920,6920,6920,6920,0
20230620,115900,275746690,6920,6920,6920,6920,689
20230620,115800,270978810,6930,6930,6930,6930,10
20230620,115700,270909510,6930,6930,6930,6930,10
20230620,115600,270840210,6930,6930,6930,6930,10
20230620,115500,270770910,6930,6930,6930,6930,0
20230620,115400,270770910,6930,6930,6930,6930,1
20230620,115300,270763980,6930,6930,6930,6930,1
20230620,115200,270757050,6930,6930,6930,6920,629
20230620,115100,266404120,6930,6930,6930,6930,1
20230620,115000,266397190,6930,6930,6930,6930,40
20230620,114900,266119990,6920,6920,6920,6920,59
20230620,114800,265711710,6920,6930,6930,6920,600
20230620,114700,261558710,6920,6920,6920,6920,100
20230620,114600,260866710,6930,6930,6930,6930,0
20230620,114500,260866710,6930,6930,6930,6930,0
20230620,114400,260866710,6930,6930,6930,6930,133
20230620,114300,259945020,6930,6930,6930,6930,110
20230620,114200,259182720,6930,6930,6930,6930,1
20230620,114100,259175790,6930,6930,6930,6930,105
20230620,114000,258448140,6920,6930,6930,6920,706
20230620,113900,253556550,6940,6940,6940,6940,1
20230620,113800,253549610,6940,6940,6940,6940,50
20230620,113700,253202610,6930,6930,6930,6930,354
20230620,113600,250749390,6940,6930,6940,6930,14
20230620,113500,250652300,6930,6930,6930,6930,1000
20230620,113400,243722300,6930,6930,6930,6930,0
20230620,113300,243722300,6930,6940,6940,6930,60
20230620,113200,243306300,6940,6940,6940,6940,1
20230620,113100,243299360,6940,6940,6940,6940,0
20230620,113000,243299360,6940,6940,6940,6940,10
20230620,112900,243229960,6940,6940,6940,6940,0
20230620,112800,243229960,6940,6940,6940,6940,100
20230620,112700,242535960,6940,6940,6940,6940,108
20230620,112600,241786440,6940,6940,6940,6940,0
20230620,112500,241786440,6940,6940,6940,6940,0
20230620,112400,241786440,6940,6940,6940,6940,4
20230620,112300,241758680,6940,6940,6940,6940,1
20230620,112200,241751740,6930,6930,6930,6930,0
20230620,112100,241751740,6930,6930,6930,6930,0
20230620,112000,241751740,6930,6930,6930,6930,0
20230620,111900,241751740,6930,6940,6940,6930,2606
20230620,111800,223691550,6950,6950,6950,6950,0
20230620,111700,223691550,6950,6950,6950,6950,104
20230620,111600,222968750,6960,6960,6960,6960,0
20230620,111500,222968750,6960,6960,6960,6960,0
20230620,111400,222968750,6960,6960,6960,6960,0
20230620,111300,222968750,6960,6960,6960,6960,59
20230620,111200,222558110,6950,6950,6950,6950,78
20230620,111100,222016010,6960,6960,6960,6960,0
20230620,111000,222016010,6960,6960,6960,6960,47
20230620,110900,221688890,6960,6960,6960,6960,15
20230620,110800,221584490,6960,6960,6960,6960,0
20230620,110700,221584490,6960,6960,6960,6960,0
20230620,110600,221584490,6960,6960,6960,6960,150
20230620,110500,220540490,6950,6950,6950,6950,1
20230620,110400,220533540,6950,6950,6950,6950,0
20230620,110300,220533540,6950,6950,6950,6950,1
20230620,110200,220526590,6960,6960,6960,6960,118
20230620,110100,219705310,6960,6960,6960,6960,0
20230620,110000,219705310,6960,7010,7020,6960,499
20230620,105900,216204890,6980,6980,6980,6980,0
20230620,105800,216204890,6980,6980,6980,6980,100
20230620,105700,215506890,6980,6980,6980,6980,0
20230620,105600,215506890,6980,6980,6980,6980,102
20230620,105500,214794930,7030,7030,7030,7030,0
20230620,105400,214794930,7030,7030,7030,7030,0
20230620,105300,214794930,7030,7030,7030,7030,0
20230620,105200,214794930,7030,7010,7030,7000,1670
20230620,105100,203076200,7000,6970,7000,6970,1375
20230620,105000,193468620,6960,6960,6960,6960,5
20230620,104900,193433820,6940,6940,6940,6940,16
20230620,104800,193322780,6930,6930,6930,6930,0
20230620,104700,193322780,6930,6930,6930,6930,40
20230620,104600,193045580,6930,6930,6930,6930,200
20230620,104500,191659580,6930,6930,6930,6930,0
20230620,104400,191659580,6930,6930,6930,6930,0
20230620,104300,191659580,6930,6930,6930,6930,0
20230620,104200,191659580,6930,6930,6930,6930,1000
20230620,104100,184729580,6930,6930,6930,6930,100
20230620,104000,184036580,6960,6960,6960,6960,0
20230620,103900,184036580,6960,6960,6960,6960,16
20230620,103800,183925220,6960,6960,6960,6960,1
20230620,103700,183918260,6970,6970,6970,6970,0
20230620,103600,183918260,6970,6970,6970,6970,57
20230620,103500,183520970,6970,6970,6970,6970,28
20230620,103400,183325810,6930,6930,6930,6930,0
20230620,103300,183325810,6930,6930,6930,6930,20
20230620,103200,183187210,6920,6920,6920,6920,0
20230620,103100,183187210,6920,6920,6920,6920,19
20230620,103000,183055730,6920,6920,6920,6920,0
20230620,102900,183055730,6920,6920,6920,6920,0
20230620,102800,183055730,6920,6920,6920,6920,0
20230620,102700,183055730,6920,6930,6930,6920,168
20230620,102600,181893160,6920,6920,6920,6920,0
20230620,102500,181893160,6920,6920,6920,6920,0
20230620,102400,181893160,6920,6920,6920,6920,19
20230620,102300,181761680,6910,6930,6930,6910,3000
20230620,102200,161004390,6940,6940,6940,6940,151
20230620,102100,159956450,6940,6940,6940,6940,0
20230620,102000,159956450,6940,6940,6940,6940,0
20230620,101900,159956450,6940,6940,6940,6940,65
20230620,101800,159505350,6940,6940,6940,6940,10
20230620,101700,159435950,6940,6940,6940,6940,0
20230620,101600,159435950,6940,6940,6940,6940,0
20230620,101500,159435950,6940,6940,6940,6940,0
20230620,101400,159435950,6940,6960,6960,6940,86
20230620,101300,158837590,6960,6960,6960,6960,0
20230620,101200,158837590,6960,6960,6960,6960,50
20230620,101100,158489590,6930,6940,6940,6930,180
20230620,101000,157241480,6960,6960,6960,6960,0
20230620,100900,157241480,6960,6960,6960,6960,7
20230620,100800,157192760,6970,6970,6970,6970,0
20230620,100700,157192760,6970,6970,6970,6970,0
20230620,100600,157192760,6970,6970,6970,6970,0
20230620,100500,157192760,6970,6970,6970,6970,0
20230620,100400,157192760,6970,6980,6990,6970,110
20230620,100300,156426000,6980,6980,6980,6980,3
20230620,100200,156405060,6970,6970,6970,6970,1
20230620,100100,156398090,6970,6970,6970,6970,103
20230620,100000,155680180,6930,6930,6930,6930,298
20230620,095900,153615040,6930,6930,6930,6930,500
20230620,095800,150150040,6930,6930,6930,6930,0
20230620,095700,150150040,6930,6940,6940,6930,600
20230620,095600,145991760,6930,6930,6930,6930,0
20230620,095500,145991760,6930,6930,6930,6930,0
20230620,095400,145991760,6930,6950,6950,6930,700
20230620,095300,141138870,6950,6950,6950,6950,40
20230620,095200,140860870,6960,6960,6960,6960,1
20230620,095100,140853910,6960,6970,6970,6960,79
20230620,095000,140303420,6990,6990,6990,6990,0
20230620,094900,140303420,6990,6990,6990,6990,70
20230620,094800,139814120,6990,6990,6990,6990,15
20230620,094700,139709270,7000,7000,7000,7000,0
20230620,094600,139709270,7000,6980,7000,6980,570
20230620,094500,135721570,6990,6990,6990,6990,7
20230620,094400,135672640,7000,7010,7010,7000,263
20230620,094300,133830490,7000,6980,7000,6980,1162
20230620,094200,125699080,6970,6960,6970,6960,94
20230620,094100,125043960,6970,6970,6970,6970,0
20230620,094000,125043960,6970,6950,6970,6950,500
20230620,093900,121560190,6950,6950,6950,6950,102
20230620,093800,120851290,6950,6950,6950,6950,0
20230620,093700,120851290,6950,6920,6950,6920,251
20230620,093600,119114340,6920,6920,6920,6920,20
20230620,093500,118975940,6920,6950,6950,6920,502
20230620,093400,115502040,6920,6920,6920,6920,111
20230620,093300,114733920,6920,6950,6950,6920,304
20230620,093200,112630070,6950,6950,6950,6950,1
20230620,093100,112623120,6920,6930,6930,6920,143
20230620,093000,111633380,6930,6930,6930,6930,403
20230620,092900,108840590,6930,6960,6960,6930,114
20230620,092800,108050270,6960,6930,6960,6930,295
20230620,092700,106005770,6970,6970,6970,6970,58
20230620,092600,105601510,6970,6970,6970,6970,34
20230620,092500,105364530,6970,6970,6970,6970,2
20230620,092400,105350590,6980,6940,6980,6940,840
20230620,092300,99496990,6920,6910,6920,6910,329
20230620,092200,97220760,6920,6920,6920,6920,110
20230620,092100,96459560,6920,6920,6920,6920,14
20230620,092000,96362680,6920,6910,6920,6910,291
20230620,091900,94348980,6910,6920,6920,6910,3511
20230620,091800,70057660,6910,6930,6930,6910,435
20230620,091700,67051570,6920,6930,6930,6920,1199
20230620,091600,58754280,6930,6940,6940,6930,3165
20230620,091500,36792120,6940,6940,6940,6940,10
20230620,091400,36722720,6940,6960,6960,6940,1308
20230620,091300,27630430,6960,6960,6960,6960,427
20230620,091200,24658510,6980,6980,6980,6970,266
20230620,091100,22804030,6980,6980,6980,6980,1
20230620,091000,22797050,6950,6950,6950,6950,0
20230620,090900,22797050,6950,6950,6950,6950,148
20230620,090800,21768450,6950,6940,6950,6940,338
20230620,090700,19420440,6940,6940,6940,6940,21
20230620,090600,19274700,6940,6940,6940,6940,91
20230620,090500,18643160,6940,6950,6950,6940,329
20230620,090400,16357290,6960,6950,6960,6940,75
20230620,090300,15835890,6960,6970,6970,6960,194
20230620,090200,14484930,6990,7010,7010,6980,563
20230620,090100,10549850,7010,7010,7010,7010,0
20230620,090000,10549850,7010,7010,7010,6980,1506