KissMeData/024120/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,184000,555772510,5410,5410,5410,5410,2563
20230620,183900,555772510,5410,5410,5410,5410,0
20230620,183800,555772510,5410,5410,5410,5410,0
20230620,183700,555772510,5410,5410,5410,5410,0
20230620,183600,555772510,5410,5410,5410,5410,0
20230620,183500,555772510,5410,5410,5410,5410,0
20230620,183400,555772510,5410,5410,5410,5410,0
20230620,183300,555772510,5410,5410,5410,5410,0
20230620,183200,555772510,5410,5410,5410,5410,0
20230620,183100,555772510,5410,5410,5410,5410,0
20230620,183000,555772510,5410,5410,5410,5410,0
20230620,182900,555772510,5410,5410,5410,5410,0
20230620,182800,555772510,5410,5410,5410,5410,0
20230620,182700,555772510,5410,5410,5410,5410,0
20230620,182600,555772510,5410,5410,5410,5410,0
20230620,182500,555772510,5410,5410,5410,5410,0
20230620,182400,555772510,5410,5410,5410,5410,0
20230620,182300,555772510,5410,5410,5410,5410,0
20230620,182200,555772510,5410,5410,5410,5410,0
20230620,182100,555772510,5410,5410,5410,5410,0
20230620,182000,555772510,5410,5410,5410,5410,0
20230620,181900,555772510,5410,5410,5410,5410,0
20230620,181800,555772510,5410,5410,5410,5410,0
20230620,181700,555772510,5410,5410,5410,5410,0
20230620,181600,555772510,5410,5410,5410,5410,0
20230620,181500,555772510,5410,5410,5410,5410,0
20230620,181400,555772510,5410,5410,5410,5410,0
20230620,181300,555772510,5410,5410,5410,5410,0
20230620,181200,555772510,5410,5410,5410,5410,0
20230620,181100,555772510,5410,5410,5410,5410,0
20230620,181000,555772510,5410,5410,5410,5410,2563
20230620,180900,555772510,5410,5410,5410,5410,0
20230620,180800,555772510,5410,5410,5410,5410,0
20230620,180700,555772510,5410,5410,5410,5410,0
20230620,180600,555772510,5410,5410,5410,5410,0
20230620,180500,555772510,5410,5410,5410,5410,0
20230620,180400,555772510,5410,5410,5410,5410,0
20230620,180300,555772510,5410,5410,5410,5410,0
20230620,180200,555772510,5410,5410,5410,5410,0
20230620,180100,555772510,5410,5410,5410,5410,0
20230620,180000,555772510,5410,5410,5410,5410,0
20230620,175900,555772510,5410,5410,5410,5410,0
20230620,175800,555772510,5410,5410,5410,5410,0
20230620,175700,555772510,5410,5410,5410,5410,0
20230620,175600,555772510,5410,5410,5410,5410,0
20230620,175500,555772510,5410,5410,5410,5410,0
20230620,175400,555772510,5410,5410,5410,5410,0
20230620,175300,555772510,5410,5410,5410,5410,0
20230620,175200,555772510,5410,5410,5410,5410,0
20230620,175100,555772510,5410,5410,5410,5410,0
20230620,175000,555772510,5410,5410,5410,5410,0
20230620,174900,555772510,5410,5410,5410,5410,0
20230620,174800,555772510,5410,5410,5410,5410,0
20230620,174700,555772510,5410,5410,5410,5410,0
20230620,174600,555772510,5410,5410,5410,5410,0
20230620,174500,555772510,5410,5410,5410,5410,0
20230620,174400,555772510,5410,5410,5410,5410,0
20230620,174300,555772510,5410,5410,5410,5410,0
20230620,174200,555772510,5410,5410,5410,5410,0
20230620,174100,555772510,5410,5410,5410,5410,0
20230620,174000,555772510,5410,5410,5410,5410,2563
20230620,173900,555772510,5410,5410,5410,5410,0
20230620,173800,555772510,5410,5410,5410,5410,0
20230620,173700,555772510,5410,5410,5410,5410,0
20230620,173600,555772510,5410,5410,5410,5410,0
20230620,173500,555772510,5410,5410,5410,5410,0
20230620,173400,555772510,5410,5410,5410,5410,0
20230620,173300,555772510,5410,5410,5410,5410,0
20230620,173200,555772510,5410,5410,5410,5410,0
20230620,173100,555772510,5410,5410,5410,5410,0
20230620,173000,555772510,5410,5410,5410,5410,0
20230620,172900,555772510,5410,5410,5410,5410,0
20230620,172800,555772510,5410,5410,5410,5410,0
20230620,172700,555772510,5410,5410,5410,5410,0
20230620,172600,555772510,5410,5410,5410,5410,0
20230620,172500,555772510,5410,5410,5410,5410,0
20230620,172400,555772510,5410,5410,5410,5410,0
20230620,172300,555772510,5410,5410,5410,5410,0
20230620,172200,555772510,5410,5410,5410,5410,0
20230620,172100,555772510,5410,5410,5410,5410,0
20230620,172000,555772510,5410,5410,5410,5410,0
20230620,171900,555772510,5410,5410,5410,5410,0
20230620,171800,555772510,5410,5410,5410,5410,0
20230620,171700,555772510,5410,5410,5410,5410,0
20230620,171600,555772510,5410,5410,5410,5410,0
20230620,171500,555772510,5410,5410,5410,5410,0
20230620,171400,555772510,5410,5410,5410,5410,0
20230620,171300,555772510,5410,5410,5410,5410,0
20230620,171200,555772510,5410,5410,5410,5410,0
20230620,171100,555772510,5410,5410,5410,5410,0
20230620,171000,555772510,5410,5410,5410,5410,2563
20230620,170900,555772510,5410,5410,5410,5410,0
20230620,170800,555772510,5410,5410,5410,5410,0
20230620,170700,555772510,5410,5410,5410,5410,0
20230620,170600,555772510,5410,5410,5410,5410,0
20230620,170500,555772510,5410,5410,5410,5410,0
20230620,170400,555772510,5410,5410,5410,5410,0
20230620,170300,555772510,5410,5410,5410,5410,0
20230620,170200,555772510,5410,5410,5410,5410,0
20230620,170100,555772510,5410,5410,5410,5410,0
20230620,170000,555772510,5410,5410,5410,5410,0
20230620,165900,555772510,5410,5410,5410,5410,0
20230620,165800,555772510,5410,5410,5410,5410,0
20230620,165700,555772510,5410,5410,5410,5410,0
20230620,165600,555772510,5410,5410,5410,5410,0
20230620,165500,555772510,5410,5410,5410,5410,0
20230620,165400,555772510,5410,5410,5410,5410,0
20230620,165300,555772510,5410,5410,5410,5410,0
20230620,165200,555772510,5410,5410,5410,5410,0
20230620,165100,555772510,5410,5410,5410,5410,0
20230620,165000,555772510,5410,5410,5410,5410,0
20230620,164900,555772510,5410,5410,5410,5410,0
20230620,164800,555772510,5410,5410,5410,5410,0
20230620,164700,555772510,5410,5410,5410,5410,0
20230620,164600,555772510,5410,5410,5410,5410,0
20230620,164500,555772510,5410,5410,5410,5410,0
20230620,164400,555772510,5410,5410,5410,5410,0
20230620,164300,555772510,5410,5410,5410,5410,0
20230620,164200,555772510,5410,5410,5410,5410,0
20230620,164100,555772510,5410,5410,5410,5410,0
20230620,164000,555772510,5410,5410,5410,5410,2563
20230620,163900,555772510,5410,5410,5410,5410,0
20230620,163800,555772510,5410,5410,5410,5410,0
20230620,163700,555772510,5410,5410,5410,5410,0
20230620,163600,555772510,5410,5410,5410,5410,0
20230620,163500,555772510,5410,5410,5410,5410,0
20230620,163400,555772510,5410,5410,5410,5410,0
20230620,163300,555772510,5410,5410,5410,5410,0
20230620,163200,555772510,5410,5410,5410,5410,0
20230620,163100,555772510,5410,5410,5410,5410,0
20230620,163000,555772510,5410,5410,5410,5410,0
20230620,162900,555772510,5410,5410,5410,5410,0
20230620,162800,555772510,5410,5410,5410,5410,0
20230620,162700,555772510,5410,5410,5410,5410,0
20230620,162600,555772510,5410,5410,5410,5410,0
20230620,162500,555772510,5410,5410,5410,5410,0
20230620,162400,555772510,5410,5410,5410,5410,0
20230620,162300,555772510,5410,5410,5410,5410,0
20230620,162200,555772510,5410,5410,5410,5410,0
20230620,162100,555772510,5410,5410,5410,5410,0
20230620,162000,555772510,5410,5410,5410,5410,0
20230620,161900,555772510,5410,5410,5410,5410,0
20230620,161800,555772510,5410,5410,5410,5410,0
20230620,161700,555772510,5410,5410,5410,5410,0
20230620,161600,555772510,5410,5410,5410,5410,0
20230620,161500,555772510,5410,5410,5410,5410,0
20230620,161400,555772510,5410,5410,5410,5410,0
20230620,161300,555772510,5410,5410,5410,5410,0
20230620,161200,555772510,5410,5410,5410,5410,0
20230620,161100,555772510,5410,5410,5410,5410,0
20230620,161000,555772510,5410,5410,5410,5410,2563
20230620,160900,555772510,5410,5410,5410,5410,0
20230620,160800,555772510,5410,5410,5410,5410,0
20230620,160700,555772510,5410,5410,5410,5410,0
20230620,160600,555772510,5410,5410,5410,5410,0
20230620,160500,555772510,5410,5410,5410,5410,0
20230620,160400,555772510,5410,5410,5410,5410,0
20230620,160300,555772510,5410,5410,5410,5410,0
20230620,160200,555772510,5410,5410,5410,5410,0
20230620,160100,555772510,5410,5410,5410,5410,0
20230620,160000,555772510,5410,5410,5410,5410,0
20230620,155900,555772510,5410,5410,5410,5410,0
20230620,155800,555772510,5410,5410,5410,5410,0
20230620,155700,555772510,5410,5410,5410,5410,0
20230620,155600,555772510,5410,5410,5410,5410,0
20230620,155500,555772510,5410,5410,5410,5410,0
20230620,155400,555772510,5410,5410,5410,5410,0
20230620,155300,555772510,5410,5410,5410,5410,0
20230620,155200,555772510,5410,5410,5410,5410,0
20230620,155100,555772510,5410,5410,5410,5410,0
20230620,155000,555772510,5410,5410,5410,5410,0
20230620,154900,555772510,5410,5410,5410,5410,0
20230620,154800,555772510,5410,5410,5410,5410,0
20230620,154700,555772510,5410,5410,5410,5410,0
20230620,154600,555772510,5410,5410,5410,5410,0
20230620,154500,555772510,5410,5410,5410,5410,0
20230620,154400,555772510,5410,5410,5410,5410,0
20230620,154300,555772510,5410,5410,5410,5410,0
20230620,154200,555772510,5410,5410,5410,5410,0
20230620,154100,555772510,5410,5410,5410,5410,0
20230620,154000,555772510,5410,5410,5410,5410,2563
20230620,153900,555772510,5410,5410,5410,5410,0
20230620,153800,555772510,5410,5410,5410,5410,0
20230620,153700,555772510,5410,5410,5410,5410,0
20230620,153600,555772510,5410,5410,5410,5410,0
20230620,153500,555772510,5410,5410,5410,5410,0
20230620,153400,555772510,5410,5410,5410,5410,0
20230620,153300,555772510,5410,5410,5410,5410,0
20230620,153200,555772510,5410,5410,5410,5410,0
20230620,153100,555772510,5410,5410,5410,5410,0
20230620,153000,555772510,5410,5410,5410,5410,2563
20230620,152900,541906680,5420,5420,5420,5420,0
20230620,152800,541906680,5420,5420,5420,5420,0
20230620,152700,541906680,5420,5420,5420,5420,0
20230620,152600,541906680,5420,5420,5420,5420,0
20230620,152500,541906680,5420,5420,5420,5420,0
20230620,152400,541906680,5420,5420,5420,5420,0
20230620,152300,541906680,5420,5420,5420,5420,0
20230620,152200,541906680,5420,5420,5420,5420,0
20230620,152100,541906680,5420,5420,5420,5420,0
20230620,152000,541906680,5420,5420,5420,5420,0
20230620,151900,541906680,5420,5460,5460,5420,248
20230620,151800,540559330,5450,5450,5450,5450,94
20230620,151700,540047030,5440,5440,5440,5440,16
20230620,151600,539959990,5450,5450,5450,5450,0
20230620,151500,539959990,5450,5440,5450,5440,444
20230620,151400,537544610,5440,5440,5450,5440,81
20230620,151300,537103830,5440,5440,5440,5440,85
20230620,151200,536641430,5440,5420,5440,5410,1465
20230620,151100,528696080,5420,5420,5420,5420,0
20230620,151000,528696080,5420,5420,5420,5420,9
20230620,150900,528647300,5420,5420,5420,5420,0
20230620,150800,528647300,5420,5430,5430,5420,1000
20230620,150700,523226000,5420,5420,5420,5420,0
20230620,150600,523226000,5420,5420,5420,5420,1
20230620,150500,523220580,5440,5440,5440,5440,0
20230620,150400,523220580,5440,5440,5440,5440,50
20230620,150300,522948580,5420,5430,5430,5420,287
20230620,150200,521392790,5430,5430,5430,5430,3
20230620,150100,521376500,5440,5430,5440,5430,227
20230620,150000,520141630,5440,5440,5450,5440,706
20230620,145900,516300590,5470,5490,5490,5470,849
20230620,145800,511645240,5500,5500,5500,5490,146
20230620,145700,510842590,5500,5500,5500,5470,137
20230620,145600,510092780,5500,5480,5500,5470,814
20230620,145500,505634790,5480,5490,5490,5480,361
20230620,145400,503656490,5490,5500,5500,5480,74
20230620,145300,503250210,5510,5510,5510,5510,1
20230620,145200,503244700,5480,5480,5480,5480,157
20230620,145100,502384340,5480,5490,5490,5480,306
20230620,145000,500706170,5490,5490,5490,5480,1237
20230620,144900,493923800,5490,5560,5560,5490,6233
20230620,144800,459637310,5560,5640,5660,5550,8520
20230620,144700,411855980,5590,5490,5650,5490,4466
20230620,144600,387059220,5510,5440,5510,5440,4751
20230620,144500,360986160,5430,5410,5430,5410,685
20230620,144400,357275610,5370,5400,5400,5370,2129
20230620,144300,345821880,5400,5400,5400,5400,10
20230620,144200,345767880,5420,5420,5420,5420,0
20230620,144100,345767880,5420,5420,5420,5420,0
20230620,144000,345767880,5420,5420,5420,5420,0
20230620,143900,345767880,5420,5420,5420,5420,0
20230620,143800,345767880,5420,5390,5420,5390,11
20230620,143700,345708560,5420,5400,5420,5390,41
20230620,143600,345487330,5420,5420,5420,5420,0
20230620,143500,345487330,5420,5420,5420,5420,0
20230620,143400,345487330,5420,5420,5420,5420,0
20230620,143300,345487330,5420,5420,5420,5420,0
20230620,143200,345487330,5420,5420,5420,5420,1
20230620,143100,345481910,5400,5400,5400,5400,0
20230620,143000,345481910,5400,5400,5400,5400,0
20230620,142900,345481910,5400,5400,5400,5400,0
20230620,142800,345481910,5400,5400,5400,5400,0
20230620,142700,345481910,5400,5400,5400,5400,4
20230620,142600,345460310,5390,5390,5390,5390,26
20230620,142500,345320170,5390,5390,5390,5390,139
20230620,142400,344570960,5390,5390,5390,5390,0
20230620,142300,344570960,5390,5400,5400,5390,70
20230620,142200,344193460,5390,5390,5390,5390,548
20230620,142100,341239740,5390,5390,5390,5390,70
20230620,142000,340862440,5390,5390,5390,5390,1000
20230620,141900,335472440,5400,5400,5400,5400,9
20230620,141800,335423840,5400,5400,5400,5400,41
20230620,141700,335202440,5400,5400,5400,5400,0
20230620,141600,335202440,5400,5400,5400,5400,40
20230620,141500,334986440,5400,5400,5400,5400,302
20230620,141400,333355640,5390,5390,5390,5390,0
20230620,141300,333355640,5390,5390,5390,5390,0
20230620,141200,333355640,5390,5390,5390,5390,4
20230620,141100,333334080,5390,5390,5390,5390,0
20230620,141000,333334080,5390,5390,5390,5390,0
20230620,140900,333334080,5390,5390,5390,5390,266
20230620,140800,331900340,5390,5390,5400,5390,700
20230620,140700,328122340,5390,5400,5400,5390,740
20230620,140600,324130590,5400,5400,5400,5400,0
20230620,140500,324130590,5400,5400,5400,5400,132
20230620,140400,323417790,5440,5440,5440,5440,0
20230620,140300,323417790,5440,5440,5440,5440,0
20230620,140200,323417790,5440,5400,5440,5390,4017
20230620,140100,301725640,5400,5400,5400,5400,100
20230620,140000,301185640,5400,5400,5400,5400,100
20230620,135900,300645640,5400,5410,5410,5400,219
20230620,135800,299463030,5410,5400,5410,5400,160
20230620,135700,298598430,5410,5410,5410,5410,3
20230620,135600,298582200,5400,5400,5400,5400,100
20230620,135500,298042200,5400,5410,5410,5400,101
20230620,135400,297496790,5400,5400,5400,5400,0
20230620,135300,297496790,5400,5410,5410,5400,660
20230620,135200,293931630,5410,5410,5410,5410,23
20230620,135100,293807200,5410,5410,5410,5410,18
20230620,135000,293709820,5410,5410,5410,5410,0
20230620,134900,293709820,5410,5410,5410,5410,82
20230620,134800,293266200,5410,5410,5410,5410,4
20230620,134700,293244560,5410,5410,5410,5410,653
20230620,134600,289711830,5410,5410,5410,5410,50
20230620,134500,289441330,5410,5410,5410,5410,50
20230620,134400,289170830,5410,5410,5410,5410,0
20230620,134300,289170830,5410,5410,5410,5410,0
20230620,134200,289170830,5410,5410,5410,5410,300
20230620,134100,287547830,5410,5410,5410,5410,0
20230620,134000,287547830,5410,5410,5410,5410,337
20230620,133900,285724660,5410,5410,5410,5410,138
20230620,133800,284978080,5410,5410,5410,5410,180
20230620,133700,284004280,5410,5410,5410,5410,0
20230620,133600,284004280,5410,5410,5410,5410,0
20230620,133500,284004280,5410,5410,5410,5410,5
20230620,133400,283977230,5410,5410,5410,5410,0
20230620,133300,283977230,5410,5410,5410,5410,0
20230620,133200,283977230,5410,5410,5410,5410,0
20230620,133100,283977230,5410,5410,5410,5410,0
20230620,133000,283977230,5410,5410,5410,5410,0
20230620,132900,283977230,5410,5410,5410,5410,0
20230620,132800,283977230,5410,5410,5410,5410,453
20230620,132700,281526500,5410,5410,5410,5410,0
20230620,132600,281526500,5410,5410,5410,5410,332
20230620,132500,279730380,5410,5410,5410,5410,4
20230620,132400,279708740,5410,5410,5410,5410,1001
20230620,132300,274293330,5410,5410,5410,5410,0
20230620,132200,274293330,5410,5410,5410,5410,8
20230620,132100,274250050,5410,5410,5410,5410,253
20230620,132000,272881320,5410,5410,5410,5410,100
20230620,131900,272340320,5410,5410,5410,5410,0
20230620,131800,272340320,5410,5410,5410,5410,100
20230620,131700,271799320,5410,5410,5410,5410,778
20230620,131600,267590340,5410,5410,5410,5410,400
20230620,131500,265426340,5420,5420,5420,5420,0
20230620,131400,265426340,5420,5410,5420,5410,94
20230620,131300,264916880,5420,5420,5420,5420,0
20230620,131200,264916880,5420,5420,5420,5420,100
20230620,131100,264374880,5420,5420,5420,5420,904
20230620,131000,259475200,5420,5420,5430,5420,1020
20230620,130900,253946600,5420,5420,5420,5420,100
20230620,130800,253404600,5430,5430,5430,5430,0
20230620,130700,253404600,5430,5430,5430,5430,40
20230620,130600,253187400,5430,5430,5430,5430,10
20230620,130500,253133100,5430,5430,5430,5430,8
20230620,130400,253089660,5420,5420,5420,5420,30
20230620,130300,252927060,5430,5430,5430,5430,0
20230620,130200,252927060,5430,5430,5430,5430,0
20230620,130100,252927060,5430,5430,5430,5430,0
20230620,130000,252927060,5430,5430,5430,5430,0
20230620,125900,252927060,5430,5430,5430,5430,525
20230620,125800,250076310,5430,5430,5430,5430,10
20230620,125700,250022010,5430,5430,5430,5430,0
20230620,125600,250022010,5430,5430,5430,5430,0
20230620,125500,250022010,5430,5430,5430,5430,0
20230620,125400,250022010,5430,5430,5430,5430,19
20230620,125300,249918840,5460,5460,5460,5460,5
20230620,125200,249891540,5450,5430,5450,5430,418
20230620,125100,247614480,5430,5430,5430,5430,201
20230620,125000,246523050,5430,5430,5430,5430,2
20230620,124900,246512190,5430,5430,5430,5430,0
20230620,124800,246512190,5430,5430,5430,5430,0
20230620,124700,246512190,5430,5430,5430,5430,5
20230620,124600,246485040,5430,5430,5430,5430,100
20230620,124500,245942040,5450,5450,5450,5450,0
20230620,124400,245942040,5450,5450,5450,5450,0
20230620,124300,245942040,5450,5450,5450,5450,0
20230620,124200,245942040,5450,5450,5450,5450,0
20230620,124100,245942040,5450,5450,5450,5450,0
20230620,124000,245942040,5450,5450,5450,5450,0
20230620,123900,245942040,5450,5450,5450,5450,0
20230620,123800,245942040,5450,5440,5450,5440,1000
20230620,123700,240497040,5420,5420,5420,5420,1000
20230620,123600,235077040,5420,5420,5420,5420,0
20230620,123500,235077040,5420,5420,5420,5420,0
20230620,123400,235077040,5420,5420,5420,5420,68
20230620,123300,234708480,5420,5420,5420,5420,0
20230620,123200,234708480,5420,5420,5420,5420,0
20230620,123100,234708480,5420,5430,5430,5420,2252
20230620,123000,222483020,5450,5450,5450,5450,0
20230620,122900,222483020,5450,5450,5450,5450,0
20230620,122800,222483020,5450,5450,5450,5450,0
20230620,122700,222483020,5450,5450,5450,5450,0
20230620,122600,222483020,5450,5450,5450,5450,5
20230620,122500,222455770,5450,5450,5450,5450,0
20230620,122400,222455770,5450,5450,5450,5450,3
20230620,122300,222439420,5440,5440,5440,5440,0
20230620,122200,222439420,5440,5440,5440,5440,183
20230620,122100,221443900,5440,5440,5440,5440,0
20230620,122000,221443900,5440,5440,5440,5440,125
20230620,121900,220763900,5440,5440,5440,5440,21
20230620,121800,220649660,5440,5440,5440,5440,0
20230620,121700,220649660,5440,5440,5440,5440,2
20230620,121600,220638780,5440,5440,5440,5440,54
20230620,121500,220345020,5440,5440,5440,5440,509
20230620,121400,217576060,5440,5440,5440,5440,6
20230620,121300,217543420,5440,5440,5440,5440,0
20230620,121200,217543420,5440,5440,5440,5440,0
20230620,121100,217543420,5440,5440,5440,5440,0
20230620,121000,217543420,5440,5440,5440,5440,74
20230620,120900,217140860,5430,5450,5450,5430,1003
20230620,120800,211690960,5460,5460,5460,5460,0
20230620,120700,211690960,5460,5460,5460,5460,1
20230620,120600,211685500,5450,5450,5450,5450,0
20230620,120500,211685500,5450,5450,5450,5450,10
20230620,120400,211631000,5450,5450,5450,5450,0
20230620,120300,211631000,5450,5450,5450,5450,89
20230620,120200,211145950,5450,5450,5450,5450,0
20230620,120100,211145950,5450,5450,5450,5450,2
20230620,120000,211135050,5450,5450,5450,5450,0
20230620,115900,211135050,5450,5450,5450,5450,9
20230620,115800,211086000,5450,5450,5450,5450,100
20230620,115700,210541000,5440,5440,5440,5440,0
20230620,115600,210541000,5440,5440,5440,5440,105
20230620,115500,209969800,5440,5440,5440,5440,1
20230620,115400,209964360,5440,5440,5440,5440,0
20230620,115300,209964360,5440,5440,5440,5440,0
20230620,115200,209964360,5440,5450,5460,5440,655
20230620,115100,206398610,5450,5440,5450,5440,58
20230620,115000,206082640,5440,5440,5440,5440,348
20230620,114900,204189520,5440,5440,5440,5440,4
20230620,114800,204167760,5440,5440,5440,5440,30
20230620,114700,204004560,5450,5450,5450,5450,100
20230620,114600,203459560,5450,5450,5450,5450,0
20230620,114500,203459560,5450,5450,5450,5450,54
20230620,114400,203165260,5440,5440,5440,5440,0
20230620,114300,203165260,5440,5440,5440,5440,0
20230620,114200,203165260,5440,5440,5440,5440,10
20230620,114100,203110860,5440,5440,5440,5440,816
20230620,114000,198671820,5440,5440,5440,5440,0
20230620,113900,198671820,5440,5440,5440,5440,0
20230620,113800,198671820,5440,5440,5440,5440,183
20230620,113700,197676300,5440,5440,5440,5440,183
20230620,113600,196680780,5440,5440,5440,5440,0
20230620,113500,196680780,5440,5440,5440,5440,400
20230620,113400,194504780,5440,5440,5440,5440,0
20230620,113300,194504780,5440,5440,5440,5440,0
20230620,113200,194504780,5440,5440,5440,5440,0
20230620,113100,194504780,5440,5440,5440,5440,2
20230620,113000,194493900,5440,5440,5440,5440,0
20230620,112900,194493900,5440,5440,5440,5440,0
20230620,112800,194493900,5440,5440,5440,5440,0
20230620,112700,194493900,5440,5440,5440,5440,1
20230620,112600,194488460,5450,5450,5450,5450,0
20230620,112500,194488460,5450,5450,5450,5450,3
20230620,112400,194472110,5450,5450,5450,5450,2
20230620,112300,194461210,5430,5440,5440,5430,1000
20230620,112200,189029960,5440,5440,5440,5440,0
20230620,112100,189029960,5440,5440,5440,5440,0
20230620,112000,189029960,5440,5440,5440,5440,0
20230620,111900,189029960,5440,5440,5440,5440,0
20230620,111800,189029960,5440,5440,5440,5440,0
20230620,111700,189029960,5440,5440,5440,5440,0
20230620,111600,189029960,5440,5440,5440,5440,0
20230620,111500,189029960,5440,5440,5440,5440,0
20230620,111400,189029960,5440,5440,5440,5440,3071
20230620,111300,172323720,5440,5440,5440,5440,0
20230620,111200,172323720,5440,5440,5440,5440,40
20230620,111100,172106120,5440,5440,5440,5440,0
20230620,111000,172106120,5440,5440,5440,5440,0
20230620,110900,172106120,5440,5440,5440,5440,1
20230620,110800,172100680,5440,5440,5440,5440,50
20230620,110700,171828680,5450,5450,5450,5450,21
20230620,110600,171714230,5460,5460,5460,5460,30
20230620,110500,171550430,5450,5450,5450,5450,13
20230620,110400,171479580,5440,5440,5440,5440,0
20230620,110300,171479580,5440,5440,5440,5440,0
20230620,110200,171479580,5440,5440,5440,5440,0
20230620,110100,171479580,5440,5440,5440,5440,0
20230620,110000,171479580,5440,5440,5440,5440,0
20230620,105900,171479580,5440,5440,5440,5440,72
20230620,105800,171087900,5460,5460,5460,5460,0
20230620,105700,171087900,5460,5460,5460,5460,5
20230620,105600,171060600,5450,5450,5450,5450,1469
20230620,105500,163054550,5450,5450,5450,5450,106
20230620,105400,162476850,5460,5460,5460,5460,20
20230620,105300,162367650,5460,5450,5460,5450,9
20230620,105200,162318540,5450,5450,5450,5450,0
20230620,105100,162318540,5450,5450,5450,5450,0
20230620,105000,162318540,5450,5450,5450,5450,0
20230620,104900,162318540,5450,5450,5450,5450,0
20230620,104800,162318540,5450,5450,5450,5450,0
20230620,104700,162318540,5450,5450,5450,5450,500
20230620,104600,159593540,5460,5460,5460,5460,30
20230620,104500,159429740,5460,5460,5460,5460,0
20230620,104400,159429740,5460,5470,5470,5450,950
20230620,104300,154249740,5450,5450,5450,5450,0
20230620,104200,154249740,5450,5450,5450,5450,0
20230620,104100,154249740,5450,5450,5450,5450,0
20230620,104000,154249740,5450,5450,5450,5450,0
20230620,103900,154249740,5450,5450,5450,5450,209
20230620,103800,153110690,5450,5450,5450,5450,500
20230620,103700,150385690,5460,5460,5460,5460,0
20230620,103600,150385690,5460,5460,5460,5460,544
20230620,103500,147415450,5470,5470,5470,5470,7
20230620,103400,147377160,5470,5470,5470,5470,0
20230620,103300,147377160,5470,5470,5470,5470,50
20230620,103200,147103660,5470,5470,5470,5470,0
20230620,103100,147103660,5470,5470,5470,5470,232
20230620,103000,145834620,5500,5500,5500,5500,5
20230620,102900,145807120,5500,5470,5500,5470,1000
20230620,102800,140312290,5450,5450,5450,5450,0
20230620,102700,140312290,5450,5450,5450,5450,0
20230620,102600,140312290,5450,5450,5450,5450,0
20230620,102500,140312290,5450,5450,5450,5450,0
20230620,102400,140312290,5450,5450,5450,5450,0
20230620,102300,140312290,5450,5450,5450,5450,100
20230620,102200,139767290,5470,5470,5470,5470,0
20230620,102100,139767290,5470,5470,5470,5470,0
20230620,102000,139767290,5470,5470,5470,5470,20
20230620,101900,139657890,5480,5480,5480,5480,0
20230620,101800,139657890,5480,5450,5480,5450,1000
20230620,101700,134185650,5450,5450,5450,5450,20
20230620,101600,134076650,5450,5450,5450,5450,221
20230620,101500,132872200,5450,5450,5450,5450,600
20230620,101400,129602200,5460,5460,5460,5460,0
20230620,101300,129602200,5460,5460,5460,5460,5
20230620,101200,129574900,5450,5450,5450,5450,18
20230620,101100,129476800,5450,5450,5450,5450,518
20230620,101000,126653700,5450,5450,5450,5450,111
20230620,100900,126048750,5480,5480,5480,5480,0
20230620,100800,126048750,5480,5480,5480,5480,0
20230620,100700,126048750,5480,5480,5480,5480,0
20230620,100600,126048750,5480,5480,5480,5480,100
20230620,100500,125500750,5480,5460,5480,5460,102
20230620,100400,124943260,5440,5440,5440,5440,0
20230620,100300,124943260,5440,5440,5440,5440,200
20230620,100200,123855260,5440,5440,5440,5440,0
20230620,100100,123855260,5440,5450,5450,5440,950
20230620,100000,118686250,5450,5450,5450,5450,0
20230620,095900,118686250,5450,5440,5450,5440,1100
20230620,095800,112701250,5440,5440,5440,5440,8
20230620,095700,112657730,5450,5450,5450,5450,1000
20230620,095600,107207730,5470,5470,5470,5470,0
20230620,095500,107207730,5470,5440,5470,5440,59
20230620,095400,106885540,5440,5440,5440,5440,0
20230620,095300,106885540,5440,5460,5460,5440,186
20230620,095200,105873300,5460,5460,5460,5460,37
20230620,095100,105671280,5460,5460,5460,5460,3
20230620,095000,105654900,5460,5460,5460,5460,25
20230620,094900,105518400,5460,5450,5460,5450,23
20230620,094800,105393030,5440,5440,5440,5440,153
20230620,094700,104560710,5440,5440,5440,5440,23
20230620,094600,104435590,5450,5450,5450,5450,24
20230620,094500,104304790,5450,5450,5450,5450,0
20230620,094400,104304790,5450,5450,5450,5450,131
20230620,094300,103590840,5450,5440,5450,5440,611
20230620,094200,100266690,5450,5450,5450,5450,0
20230620,094100,100266690,5450,5450,5450,5450,0
20230620,094000,100266690,5450,5450,5450,5450,3
20230620,093900,100250340,5460,5440,5460,5440,111
20230620,093800,99646380,5440,5440,5440,5440,174
20230620,093700,98699820,5440,5450,5450,5440,8
20230620,093600,98656270,5430,5430,5430,5430,112
20230620,093500,98048110,5430,5460,5460,5430,106
20230620,093400,97472500,5450,5450,5450,5450,1040
20230620,093300,91804500,5450,5450,5450,5430,145
20230620,093200,91014950,5450,5440,5450,5440,551
20230620,093100,88017500,5450,5450,5450,5450,518
20230620,093000,85194400,5450,5460,5460,5450,1783
20230620,092900,75472050,5450,5450,5450,5450,0
20230620,092800,75472050,5450,5460,5460,5450,424
20230620,092700,73157580,5460,5470,5470,5460,336
20230620,092600,71322400,5470,5470,5470,5470,150
20230620,092500,70501900,5470,5480,5480,5470,394
20230620,092400,68346570,5500,5500,5500,5500,10
20230620,092300,68291570,5500,5500,5500,5500,10
20230620,092200,68236570,5520,5520,5520,5520,15
20230620,092100,68153770,5480,5490,5490,5480,330
20230620,092000,66344930,5500,5510,5510,5500,321
20230620,091900,64578960,5500,5500,5500,5500,0
20230620,091800,64578960,5500,5490,5500,5490,142
20230620,091700,63798000,5490,5500,5500,5490,862
20230620,091600,59057700,5500,5500,5500,5500,23
20230620,091500,58931200,5500,5510,5510,5490,1111
20230620,091400,52824390,5540,5540,5540,5540,1
20230620,091300,52818850,5510,5510,5510,5510,400
20230620,091200,50614850,5510,5510,5510,5510,0
20230620,091100,50614850,5510,5510,5510,5510,121
20230620,091000,49948140,5510,5530,5530,5510,498
20230620,090900,47203360,5550,5560,5560,5550,372
20230620,090800,45138720,5560,5560,5560,5560,1
20230620,090700,45133160,5510,5510,5510,5510,0
20230620,090600,45133160,5510,5540,5540,5510,2602
20230620,090500,30791690,5570,5570,5570,5570,0
20230620,090400,30791690,5570,5570,5570,5570,300
20230620,090300,29120690,5580,5550,5580,5510,2009
20230620,090200,18013800,5560,5550,5560,5550,383
20230620,090100,15884700,5550,5550,5550,5550,508
20230620,090000,13065300,5550,5560,5570,5550,2349