KissMeData/086040/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,185500,686663320,7230,7230,7230,7230,1677
20230620,185400,686663320,7230,7230,7230,7230,0
20230620,185300,686663320,7230,7230,7230,7230,0
20230620,185200,686663320,7230,7230,7230,7230,0
20230620,185100,686663320,7230,7230,7230,7230,0
20230620,185000,686663320,7230,7230,7230,7230,0
20230620,184900,686663320,7230,7230,7230,7230,0
20230620,184800,686663320,7230,7230,7230,7230,0
20230620,184700,686663320,7230,7230,7230,7230,0
20230620,184600,686663320,7230,7230,7230,7230,0
20230620,184500,686663320,7230,7230,7230,7230,0
20230620,184400,686663320,7230,7230,7230,7230,0
20230620,184300,686663320,7230,7230,7230,7230,0
20230620,184200,686663320,7230,7230,7230,7230,0
20230620,184100,686663320,7230,7230,7230,7230,0
20230620,184000,686663320,7230,7230,7230,7230,0
20230620,183900,686663320,7230,7230,7230,7230,0
20230620,183800,686663320,7230,7230,7230,7230,0
20230620,183700,686663320,7230,7230,7230,7230,0
20230620,183600,686663320,7230,7230,7230,7230,0
20230620,183500,686663320,7230,7230,7230,7230,0
20230620,183400,686663320,7230,7230,7230,7230,0
20230620,183300,686663320,7230,7230,7230,7230,0
20230620,183200,686663320,7230,7230,7230,7230,0
20230620,183100,686663320,7230,7230,7230,7230,0
20230620,183000,686663320,7230,7230,7230,7230,0
20230620,182900,686663320,7230,7230,7230,7230,0
20230620,182800,686663320,7230,7230,7230,7230,0
20230620,182700,686663320,7230,7230,7230,7230,0
20230620,182600,686663320,7230,7230,7230,7230,0
20230620,182500,686663320,7230,7230,7230,7230,1677
20230620,182400,686663320,7230,7230,7230,7230,0
20230620,182300,686663320,7230,7230,7230,7230,0
20230620,182200,686663320,7230,7230,7230,7230,0
20230620,182100,686663320,7230,7230,7230,7230,0
20230620,182000,686663320,7230,7230,7230,7230,0
20230620,181900,686663320,7230,7230,7230,7230,0
20230620,181800,686663320,7230,7230,7230,7230,0
20230620,181700,686663320,7230,7230,7230,7230,0
20230620,181600,686663320,7230,7230,7230,7230,0
20230620,181500,686663320,7230,7230,7230,7230,0
20230620,181400,686663320,7230,7230,7230,7230,0
20230620,181300,686663320,7230,7230,7230,7230,0
20230620,181200,686663320,7230,7230,7230,7230,0
20230620,181100,686663320,7230,7230,7230,7230,0
20230620,181000,686663320,7230,7230,7230,7230,0
20230620,180900,686663320,7230,7230,7230,7230,0
20230620,180800,686663320,7230,7230,7230,7230,0
20230620,180700,686663320,7230,7230,7230,7230,0
20230620,180600,686663320,7230,7230,7230,7230,0
20230620,180500,686663320,7230,7230,7230,7230,0
20230620,180400,686663320,7230,7230,7230,7230,0
20230620,180300,686663320,7230,7230,7230,7230,0
20230620,180200,686663320,7230,7230,7230,7230,0
20230620,180100,686663320,7230,7230,7230,7230,0
20230620,180000,686663320,7230,7230,7230,7230,0
20230620,175900,686663320,7230,7230,7230,7230,0
20230620,175800,686663320,7230,7230,7230,7230,0
20230620,175700,686663320,7230,7230,7230,7230,0
20230620,175600,686663320,7230,7230,7230,7230,0
20230620,175500,686663320,7230,7230,7230,7230,1677
20230620,175400,686663320,7230,7230,7230,7230,0
20230620,175300,686663320,7230,7230,7230,7230,0
20230620,175200,686663320,7230,7230,7230,7230,0
20230620,175100,686663320,7230,7230,7230,7230,0
20230620,175000,686663320,7230,7230,7230,7230,0
20230620,174900,686663320,7230,7230,7230,7230,0
20230620,174800,686663320,7230,7230,7230,7230,0
20230620,174700,686663320,7230,7230,7230,7230,0
20230620,174600,686663320,7230,7230,7230,7230,0
20230620,174500,686663320,7230,7230,7230,7230,0
20230620,174400,686663320,7230,7230,7230,7230,0
20230620,174300,686663320,7230,7230,7230,7230,0
20230620,174200,686663320,7230,7230,7230,7230,0
20230620,174100,686663320,7230,7230,7230,7230,0
20230620,174000,686663320,7230,7230,7230,7230,0
20230620,173900,686663320,7230,7230,7230,7230,0
20230620,173800,686663320,7230,7230,7230,7230,0
20230620,173700,686663320,7230,7230,7230,7230,0
20230620,173600,686663320,7230,7230,7230,7230,0
20230620,173500,686663320,7230,7230,7230,7230,0
20230620,173400,686663320,7230,7230,7230,7230,0
20230620,173300,686663320,7230,7230,7230,7230,0
20230620,173200,686663320,7230,7230,7230,7230,0
20230620,173100,686663320,7230,7230,7230,7230,0
20230620,173000,686663320,7230,7230,7230,7230,0
20230620,172900,686663320,7230,7230,7230,7230,0
20230620,172800,686663320,7230,7230,7230,7230,0
20230620,172700,686663320,7230,7230,7230,7230,0
20230620,172600,686663320,7230,7230,7230,7230,0
20230620,172500,686663320,7230,7230,7230,7230,1677
20230620,172400,686663320,7230,7230,7230,7230,0
20230620,172300,686663320,7230,7230,7230,7230,0
20230620,172200,686663320,7230,7230,7230,7230,0
20230620,172100,686663320,7230,7230,7230,7230,0
20230620,172000,686663320,7230,7230,7230,7230,0
20230620,171900,686663320,7230,7230,7230,7230,0
20230620,171800,686663320,7230,7230,7230,7230,0
20230620,171700,686663320,7230,7230,7230,7230,0
20230620,171600,686663320,7230,7230,7230,7230,0
20230620,171500,686663320,7230,7230,7230,7230,0
20230620,171400,686663320,7230,7230,7230,7230,0
20230620,171300,686663320,7230,7230,7230,7230,0
20230620,171200,686663320,7230,7230,7230,7230,0
20230620,171100,686663320,7230,7230,7230,7230,0
20230620,171000,686663320,7230,7230,7230,7230,0
20230620,170900,686663320,7230,7230,7230,7230,0
20230620,170800,686663320,7230,7230,7230,7230,0
20230620,170700,686663320,7230,7230,7230,7230,0
20230620,170600,686663320,7230,7230,7230,7230,0
20230620,170500,686663320,7230,7230,7230,7230,0
20230620,170400,686663320,7230,7230,7230,7230,0
20230620,170300,686663320,7230,7230,7230,7230,0
20230620,170200,686663320,7230,7230,7230,7230,0
20230620,170100,686663320,7230,7230,7230,7230,0
20230620,170000,686663320,7230,7230,7230,7230,0
20230620,165900,686663320,7230,7230,7230,7230,0
20230620,165800,686663320,7230,7230,7230,7230,0
20230620,165700,686663320,7230,7230,7230,7230,0
20230620,165600,686663320,7230,7230,7230,7230,0
20230620,165500,686663320,7230,7230,7230,7230,1677
20230620,165400,686663320,7230,7230,7230,7230,0
20230620,165300,686663320,7230,7230,7230,7230,0
20230620,165200,686663320,7230,7230,7230,7230,0
20230620,165100,686663320,7230,7230,7230,7230,0
20230620,165000,686663320,7230,7230,7230,7230,0
20230620,164900,686663320,7230,7230,7230,7230,0
20230620,164800,686663320,7230,7230,7230,7230,0
20230620,164700,686663320,7230,7230,7230,7230,0
20230620,164600,686663320,7230,7230,7230,7230,0
20230620,164500,686663320,7230,7230,7230,7230,0
20230620,164400,686663320,7230,7230,7230,7230,0
20230620,164300,686663320,7230,7230,7230,7230,0
20230620,164200,686663320,7230,7230,7230,7230,0
20230620,164100,686663320,7230,7230,7230,7230,0
20230620,164000,686663320,7230,7230,7230,7230,0
20230620,163900,686663320,7230,7230,7230,7230,0
20230620,163800,686663320,7230,7230,7230,7230,0
20230620,163700,686663320,7230,7230,7230,7230,0
20230620,163600,686663320,7230,7230,7230,7230,0
20230620,163500,686663320,7230,7230,7230,7230,0
20230620,163400,686663320,7230,7230,7230,7230,0
20230620,163300,686663320,7230,7230,7230,7230,0
20230620,163200,686663320,7230,7230,7230,7230,0
20230620,163100,686663320,7230,7230,7230,7230,0
20230620,163000,686663320,7230,7230,7230,7230,0
20230620,162900,686663320,7230,7230,7230,7230,0
20230620,162800,686663320,7230,7230,7230,7230,0
20230620,162700,686663320,7230,7230,7230,7230,0
20230620,162600,686663320,7230,7230,7230,7230,0
20230620,162500,686663320,7230,7230,7230,7230,1677
20230620,162400,686663320,7230,7230,7230,7230,0
20230620,162300,686663320,7230,7230,7230,7230,0
20230620,162200,686663320,7230,7230,7230,7230,0
20230620,162100,686663320,7230,7230,7230,7230,0
20230620,162000,686663320,7230,7230,7230,7230,0
20230620,161900,686663320,7230,7230,7230,7230,0
20230620,161800,686663320,7230,7230,7230,7230,0
20230620,161700,686663320,7230,7230,7230,7230,0
20230620,161600,686663320,7230,7230,7230,7230,0
20230620,161500,686663320,7230,7230,7230,7230,0
20230620,161400,686663320,7230,7230,7230,7230,0
20230620,161300,686663320,7230,7230,7230,7230,0
20230620,161200,686663320,7230,7230,7230,7230,0
20230620,161100,686663320,7230,7230,7230,7230,0
20230620,161000,686663320,7230,7230,7230,7230,0
20230620,160900,686663320,7230,7230,7230,7230,0
20230620,160800,686663320,7230,7230,7230,7230,0
20230620,160700,686663320,7230,7230,7230,7230,0
20230620,160600,686663320,7230,7230,7230,7230,0
20230620,160500,686663320,7230,7230,7230,7230,0
20230620,160400,686663320,7230,7230,7230,7230,0
20230620,160300,686663320,7230,7230,7230,7230,0
20230620,160200,686663320,7230,7230,7230,7230,0
20230620,160100,686663320,7230,7230,7230,7230,0
20230620,160000,686663320,7230,7230,7230,7230,0
20230620,155900,686663320,7230,7230,7230,7230,0
20230620,155800,686663320,7230,7230,7230,7230,0
20230620,155700,686663320,7230,7230,7230,7230,0
20230620,155600,686663320,7230,7230,7230,7230,0
20230620,155500,686663320,7230,7230,7230,7230,1677
20230620,155400,686663320,7230,7230,7230,7230,0
20230620,155300,686663320,7230,7230,7230,7230,0
20230620,155200,686663320,7230,7230,7230,7230,0
20230620,155100,686663320,7230,7230,7230,7230,0
20230620,155000,686663320,7230,7230,7230,7230,0
20230620,154900,686663320,7230,7230,7230,7230,0
20230620,154800,686663320,7230,7230,7230,7230,0
20230620,154700,686663320,7230,7230,7230,7230,0
20230620,154600,686663320,7230,7230,7230,7230,0
20230620,154500,686663320,7230,7230,7230,7230,0
20230620,154400,686663320,7230,7230,7230,7230,0
20230620,154300,686663320,7230,7230,7230,7230,0
20230620,154200,686663320,7230,7230,7230,7230,0
20230620,154100,686663320,7230,7230,7230,7230,0
20230620,154000,686663320,7230,7230,7230,7230,0
20230620,153900,686663320,7230,7230,7230,7230,0
20230620,153800,686663320,7230,7230,7230,7230,0
20230620,153700,686663320,7230,7230,7230,7230,0
20230620,153600,686663320,7230,7230,7230,7230,0
20230620,153500,686663320,7230,7230,7230,7230,0
20230620,153400,686663320,7230,7230,7230,7230,0
20230620,153300,686663320,7230,7230,7230,7230,0
20230620,153200,686663320,7230,7230,7230,7230,0
20230620,153100,686663320,7230,7230,7230,7230,0
20230620,153000,686663320,7230,7230,7230,7230,1677
20230620,152900,674538610,7210,7210,7210,7210,0
20230620,152800,674538610,7210,7210,7210,7210,0
20230620,152700,674538610,7210,7210,7210,7210,0
20230620,152600,674538610,7210,7210,7210,7210,0
20230620,152500,674538610,7210,7210,7210,7210,0
20230620,152400,674538610,7210,7210,7210,7210,0
20230620,152300,674538610,7210,7210,7210,7210,0
20230620,152200,674538610,7210,7210,7210,7210,0
20230620,152100,674538610,7210,7210,7210,7210,0
20230620,152000,674538610,7210,7210,7210,7210,0
20230620,151900,674538610,7210,7220,7220,7200,66
20230620,151800,674062430,7200,7210,7210,7200,100
20230620,151700,673342330,7220,7200,7220,7200,439
20230620,151600,670181470,7200,7210,7220,7200,434
20230620,151500,667056580,7220,7200,7220,7190,176
20230620,151400,665788410,7200,7190,7200,7190,52
20230620,151300,665414490,7180,7180,7200,7180,84
20230620,151200,664811350,7180,7180,7180,7180,12
20230620,151100,664725190,7180,7190,7190,7180,2963
20230620,151000,643450440,7190,7190,7200,7190,161
20230620,150900,642292720,7180,7190,7190,7180,1536
20230620,150800,631264230,7180,7190,7190,7180,12
20230620,150700,631178060,7180,7170,7180,7170,47
20230620,150600,630841010,7170,7220,7220,7170,683
20230620,150500,625933190,7200,7200,7220,7200,69
20230620,150400,625435710,7220,7200,7220,7190,248
20230620,150300,623649310,7200,7190,7200,7180,49
20230620,150200,623297100,7200,7170,7200,7170,324
20230620,150100,620968420,7170,7170,7190,7170,14
20230620,150000,620868000,7170,7170,7180,7170,53
20230620,145900,620487630,7190,7170,7190,7170,51
20230620,145800,620121900,7170,7170,7170,7170,16
20230620,145700,620007180,7170,7170,7180,7170,3750
20230620,145600,593119330,7170,7170,7170,7170,47
20230620,145500,592782340,7170,7170,7170,7170,12
20230620,145400,592696300,7170,7170,7180,7170,553
20230620,145300,588730710,7180,7180,7180,7180,94
20230620,145200,588055790,7180,7180,7180,7180,112
20230620,145100,587251630,7180,7180,7180,7180,47
20230620,145000,586914170,7180,7180,7190,7180,58
20230620,144900,586497630,7190,7180,7190,7180,149
20230620,144800,585426800,7180,7180,7180,7180,53
20230620,144700,585046260,7180,7180,7180,7180,14
20230620,144600,584945740,7180,7180,7180,7180,14
20230620,144500,584845220,7180,7190,7190,7180,141
20230620,144400,583832830,7190,7170,7190,7170,168
20230620,144300,582625150,7170,7180,7180,7170,1097
20230620,144200,574748750,7180,7180,7180,7170,123
20230620,144100,573866020,7180,7180,7180,7180,12
20230620,144000,573779860,7180,7170,7180,7170,48
20230620,143900,573435280,7170,7190,7190,7170,51
20230620,143800,573069550,7190,7170,7190,7170,154
20230620,143700,571964890,7170,7180,7180,7170,47
20230620,143600,571627490,7180,7180,7180,7170,731
20230620,143500,566384960,7180,7180,7180,7180,47
20230620,143400,566047500,7170,7170,7170,7170,47
20230620,143300,565710510,7180,7190,7190,7180,289
20230620,143200,563633070,7190,7180,7190,7180,238
20230620,143100,561923230,7180,7190,7190,7180,68
20230620,143000,561434790,7180,7170,7180,7170,60
20230620,142900,561004470,7170,7180,7190,7170,48
20230620,142800,560659840,7180,7170,7180,7170,468
20230620,142700,557304070,7170,7170,7170,7170,12
20230620,142600,557218030,7170,7170,7180,7170,26
20230620,142500,557031460,7170,7170,7170,7170,48
20230620,142400,556687300,7170,7180,7180,7170,70
20230620,142300,556184810,7180,7180,7180,7180,235
20230620,142200,554497510,7180,7180,7190,7180,247
20230620,142100,552722200,7180,7180,7180,7180,48
20230620,142000,552377560,7170,7170,7170,7170,47
20230620,141900,552040570,7170,7170,7170,7170,12
20230620,141800,551954530,7170,7180,7180,7170,18
20230620,141700,551825310,7180,7180,7180,7180,47
20230620,141600,551487850,7180,7180,7180,7180,106
20230620,141500,550726770,7180,7190,7190,7180,47
20230620,141400,550388900,7190,7190,7190,7190,57
20230620,141300,549979070,7190,7180,7190,7180,1447
20230620,141200,539589260,7180,7180,7180,7180,18
20230620,141100,539460020,7190,7170,7190,7170,93
20230620,141000,538791590,7170,7180,7180,7170,48
20230620,140900,538447070,7170,7180,7180,7170,1091
20230620,140800,530623860,7170,7170,7170,7170,12
20230620,140700,530537820,7170,7180,7180,7170,12
20230620,140600,530451710,7180,7180,7180,7180,82
20230620,140500,529862950,7180,7190,7190,7180,248
20230620,140400,528079950,7180,7190,7190,7180,112
20230620,140300,527274790,7170,7180,7180,7170,1547
20230620,140200,516167380,7180,7190,7190,7170,1080
20230620,140100,508417970,7180,7180,7180,7180,47
20230620,140000,508080510,7170,7170,7190,7170,252
20230620,135900,506269690,7170,7170,7170,7170,12
20230620,135800,506183650,7170,7180,7180,7170,177
20230620,135700,504912900,7180,7180,7180,7180,112
20230620,135600,504108740,7180,7170,7180,7170,12
20230620,135500,504022640,7170,7170,7170,7170,76
20230620,135400,503477720,7170,7170,7170,7170,18
20230620,135300,503348660,7170,7190,7200,7170,65
20230620,135200,502881320,7190,7170,7190,7170,69
20230620,135100,502385330,7170,7170,7170,7170,12
20230620,135000,502299290,7170,7180,7190,7170,739
20230620,134900,496999190,7180,7200,7200,7180,107
20230620,134800,496230730,7180,7180,7200,7180,645
20230620,134700,491599410,7180,7180,7190,7180,317
20230620,134600,489320290,7200,7180,7200,7180,32
20230620,134500,489090130,7180,7180,7180,7180,12
20230620,134400,489003970,7180,7170,7180,7170,47
20230620,134300,488666860,7170,7210,7210,7170,1077
20230620,134200,480933220,7210,7190,7210,7170,39
20230620,134100,480652450,7190,7170,7190,7170,84
20230620,134000,480049790,7170,7180,7180,7170,22
20230620,133900,479892010,7180,7170,7190,7170,637
20230620,133800,475318110,7170,7180,7180,7170,345
20230620,133700,472841070,7180,7180,7180,7180,12
20230620,133600,472754910,7180,7180,7180,7180,54
20230620,133500,472367190,7190,7180,7200,7180,295
20230620,133400,470247650,7180,7180,7180,7180,12
20230620,133300,470161490,7180,7170,7190,7170,96
20230620,133200,469472460,7170,7170,7170,7170,12
20230620,133100,469386420,7170,7170,7170,7170,411
20230620,133000,466439550,7170,7170,7200,7170,62
20230620,132900,465994740,7170,7190,7200,7170,1062
20230620,132800,458379050,7170,7170,7170,7170,12
20230620,132700,458293010,7170,7180,7180,7170,4048
20230620,132600,429252960,7180,7180,7180,7180,12
20230620,132500,429166800,7180,7180,7180,7180,12
20230620,132400,429080640,7180,7180,7180,7180,53
20230620,132300,428700100,7210,7190,7210,7180,109
20230620,132200,427915990,7190,7200,7200,7190,48
20230620,132100,427570510,7200,7200,7200,7200,147
20230620,132000,426512110,7200,7190,7200,7190,107
20230620,131900,425741770,7190,7190,7190,7190,674
20230620,131800,420895710,7190,7190,7200,7190,327
20230620,131700,418544480,7190,7190,7190,7190,12
20230620,131600,418458200,7190,7190,7190,7190,338
20230620,131500,416027980,7200,7190,7200,7190,15
20230620,131400,415920100,7190,7190,7200,7190,13
20230620,131300,415826620,7190,7190,7190,7190,134
20230620,131200,414863160,7190,7190,7190,7190,17
20230620,131100,414740930,7190,7190,7190,7190,12
20230620,131000,414654650,7190,7190,7190,7190,48
20230620,130900,414309530,7190,7190,7190,7190,12
20230620,130800,414223250,7190,7190,7190,7190,12
20230620,130700,414136970,7190,7190,7190,7190,52
20230620,130600,413763090,7210,7180,7210,7180,95
20230620,130500,413080880,7180,7180,7200,7180,83
20230620,130400,412484240,7180,7190,7190,7180,213
20230620,130300,410952840,7190,7210,7210,7190,120
20230620,130200,410089960,7210,7210,7210,7200,376
20230620,130100,407379410,7180,7180,7210,7180,21
20230620,130000,407228490,7210,7180,7210,7180,28
20230620,125900,407027120,7200,7180,7210,7180,1049
20230620,125800,399473250,7190,7190,7190,7180,22
20230620,125700,399315180,7190,7180,7190,7180,48
20230620,125600,398970180,7190,7180,7190,7180,81
20230620,125500,398388260,7180,7170,7180,7170,26
20230620,125400,398201640,7180,7170,7180,7170,85
20230620,125300,397592170,7170,7170,7170,7170,265
20230620,125200,395692120,7170,7170,7180,7170,44
20230620,125100,395376320,7170,7180,7180,7170,49
20230620,125000,395024560,7180,7180,7180,7180,11
20230620,124900,394945580,7180,7180,7180,7180,18
20230620,124800,394816340,7190,7180,7190,7180,56
20230620,124700,394414250,7180,7170,7180,7170,12
20230620,124600,394328150,7170,7180,7180,7170,1215
20230620,124500,385616300,7180,7170,7180,7170,93
20230620,124400,384949390,7170,7170,7170,7170,11
20230620,124300,384870520,7170,7170,7170,7170,53
20230620,124200,384490510,7170,7170,7170,7170,48
20230620,124100,384146350,7170,7170,7170,7170,12
20230620,124000,384060310,7170,7190,7190,7170,1190
20230620,123900,375527450,7190,7180,7190,7180,22
20230620,123800,375369280,7170,7180,7180,7170,13
20230620,123700,375276060,7170,7180,7180,7170,87
20230620,123600,374651870,7180,7180,7180,7180,12
20230620,123500,374565710,7170,7170,7180,7170,400
20230620,123400,371697200,7180,7170,7180,7170,122
20230620,123300,370822430,7170,7170,7170,7170,11
20230620,123200,370743560,7170,7180,7180,7170,42
20230620,123100,370442120,7170,7180,7180,7170,69
20230620,123000,369947130,7190,7180,7190,7180,17
20230620,122900,369825020,7190,7180,7190,7180,153
20230620,122800,368726380,7180,7180,7180,7180,12
20230620,122700,368640220,7180,7180,7180,7180,11
20230620,122600,368561240,7180,7180,7190,7180,573
20230620,122500,364446990,7180,7180,7180,7180,71
20230620,122400,363937210,7180,7180,7180,7180,875
20230620,122300,357654710,7180,7180,7180,7180,60
20230620,122200,357223910,7180,7190,7190,7180,103
20230620,122100,356483800,7190,7190,7190,7190,233
20230620,122000,354808530,7190,7190,7190,7190,84
20230620,121900,354204570,7190,7190,7190,7190,22
20230620,121800,354046390,7190,7190,7190,7190,16
20230620,121700,353931350,7190,7190,7190,7190,87
20230620,121600,353305820,7190,7190,7190,7190,15
20230620,121500,353197970,7190,7190,7200,7190,96
20230620,121400,352507640,7190,7190,7190,7190,14
20230620,121300,352406980,7190,7190,7190,7190,18
20230620,121200,352277560,7190,7190,7190,7190,47
20230620,121100,351939630,7190,7190,7190,7180,36
20230620,121000,351680910,7190,7180,7190,7180,25
20230620,120900,351501290,7180,7180,7180,7180,51
20230620,120800,351135110,7180,7180,7190,7180,17
20230620,120700,351013040,7180,7180,7180,7180,27
20230620,120600,350819180,7180,7180,7180,7180,93
20230620,120500,350151440,7180,7170,7180,7170,136
20230620,120400,349175010,7170,7170,7170,7170,47
20230620,120300,348838020,7180,7170,7180,7170,106
20230620,120200,348077950,7170,7170,7180,7170,37
20230620,120100,347812560,7170,7170,7170,7170,89
20230620,120000,347174430,7170,7170,7180,7170,19
20230620,115900,347038130,7180,7170,7180,7170,12
20230620,115800,346952080,7170,7170,7170,7170,83
20230620,115700,346356970,7180,7180,7180,7170,222
20230620,115600,344763920,7170,7180,7180,7170,492
20230620,115500,341231420,7180,7180,7180,7180,89
20230620,115400,340592400,7180,7180,7180,7180,11
20230620,115300,340513420,7180,7180,7180,7180,12
20230620,115200,340427260,7180,7180,7190,7180,138
20230620,115100,339435870,7180,7180,7180,7180,312
20230620,115000,337195710,7180,7180,7180,7180,84
20230620,114900,336592590,7180,7180,7180,7180,18
20230620,114800,336463350,7180,7180,7190,7180,14
20230620,114700,336362800,7180,7180,7180,7180,82
20230620,114600,335774040,7180,7190,7190,7180,850
20230620,114500,329663040,7180,7170,7180,7170,42
20230620,114400,329361540,7170,7170,7180,7170,58
20230620,114300,328945560,7170,7170,7180,7170,271
20230620,114200,327001490,7170,7180,7190,7170,2325
20230620,114100,310306710,7180,7200,7200,7180,49
20230620,114000,309954860,7180,7180,7180,7180,12
20230620,113900,309868700,7180,7200,7200,7180,4651
20230620,113800,276388680,7200,7200,7200,7200,48
20230620,113700,276043080,7200,7200,7200,7200,117
20230620,113600,275200680,7200,7200,7200,7200,82
20230620,113500,274610280,7200,7200,7200,7200,12
20230620,113400,274523880,7210,7200,7210,7200,84
20230620,113300,273918860,7210,7210,7210,7200,79
20230620,113200,273349780,7210,7220,7220,7210,13
20230620,113100,273256040,7210,7200,7220,7200,31
20230620,113000,273032720,7200,7200,7200,7200,47
20230620,112900,272694320,7200,7210,7210,7200,12
20230620,112800,272607890,7210,7210,7210,7200,28
20230620,112700,272406070,7200,7210,7210,7200,104
20230620,112600,271656650,7200,7200,7200,7200,57
20230620,112500,271246250,7200,7200,7200,7200,52
20230620,112400,270871850,7200,7200,7200,7200,47
20230620,112300,270533450,7200,7200,7200,7200,12
20230620,112200,270447050,7200,7200,7200,7200,49
20230620,112100,270094250,7200,7200,7200,7200,27
20230620,112000,269899850,7200,7200,7210,7200,52
20230620,111900,269525050,7200,7200,7210,7200,47
20230620,111800,269186550,7200,7210,7220,7200,1373
20230620,111700,259295960,7210,7220,7220,7210,13
20230620,111600,259202220,7210,7210,7220,7210,49
20230620,111500,258848920,7210,7210,7220,7210,162
20230620,111400,257680400,7210,7210,7220,7210,395
20230620,111300,254829670,7220,7210,7220,7210,218
20230620,111200,253256890,7210,7210,7210,7210,12
20230620,111100,253170370,7210,7210,7210,7210,84
20230620,111000,252564730,7210,7220,7220,7210,13
20230620,110900,252470990,7210,7210,7210,7210,12
20230620,110800,252384470,7210,7210,7210,7200,447
20230620,110700,249162320,7210,7210,7210,7210,1764
20230620,110600,236443880,7220,7210,7220,7210,35
20230620,110500,236191310,7220,7210,7220,7210,105
20230620,110400,235433690,7210,7210,7220,7210,249
20230620,110300,233638280,7210,7210,7210,7210,12
20230620,110200,233551760,7210,7220,7220,7210,220
20230620,110100,231964120,7220,7220,7220,7220,2834
20230620,110000,211502640,7220,7210,7230,7210,297
20230620,105900,209358560,7220,7220,7220,7210,1275
20230620,105800,200153120,7220,7230,7230,7220,130
20230620,105700,199213280,7230,7230,7230,7230,81
20230620,105600,198627650,7220,7230,7240,7220,914
20230620,105500,192022140,7230,7240,7240,7230,618
20230620,105400,187553950,7240,7250,7250,7230,2528
20230620,105300,169234630,7250,7250,7260,7250,37
20230620,105200,168966280,7250,7260,7260,7250,214
20230620,105100,167412840,7260,7260,7260,7260,1500
20230620,105000,156522840,7260,7260,7260,7260,213
20230620,104900,154976460,7250,7260,7260,7250,128
20230620,104800,154047240,7260,7260,7260,7260,84
20230620,104700,153437400,7260,7260,7260,7260,12
20230620,104600,153350280,7260,7260,7260,7260,281
20230620,104500,151310220,7260,7260,7260,7260,12
20230620,104400,151223100,7270,7260,7270,7260,33
20230620,104300,150983370,7260,7270,7270,7260,63
20230620,104200,150525840,7270,7270,7270,7260,512
20230620,104100,146808080,7270,7270,7270,7270,47
20230620,104000,146466390,7270,7270,7270,7270,40
20230620,103900,146175590,7280,7280,7280,7280,0
20230620,103800,146175590,7280,7290,7290,7280,110
20230620,103700,145373790,7290,7290,7290,7290,100
20230620,103600,144644790,7290,7290,7290,7290,1
20230620,103500,144637500,7270,7270,7270,7270,2
20230620,103400,144622960,7260,7260,7260,7260,0
20230620,103300,144622960,7260,7310,7310,7260,594
20230620,103200,140302790,7320,7310,7320,7310,20
20230620,103100,140156400,7320,7320,7320,7320,0
20230620,103000,140156400,7320,7320,7320,7320,32
20230620,102900,139922160,7320,7320,7320,7320,0
20230620,102800,139922160,7320,7320,7320,7320,6
20230620,102700,139878240,7320,7320,7320,7320,10
20230620,102600,139805040,7330,7330,7330,7330,0
20230620,102500,139805040,7330,7330,7330,7330,0
20230620,102400,139805040,7330,7330,7330,7330,0
20230620,102300,139805040,7330,7330,7330,7330,0
20230620,102200,139805040,7330,7310,7330,7310,6
20230620,102100,139761150,7330,7330,7330,7330,0
20230620,102000,139761150,7330,7330,7330,7330,0
20230620,101900,139761150,7330,7330,7330,7330,0
20230620,101800,139761150,7330,7330,7330,7330,1
20230620,101700,139753820,7320,7310,7320,7310,100
20230620,101600,139021830,7320,7310,7320,7310,33
20230620,101500,138780280,7270,7310,7310,7270,17
20230620,101400,138656610,7330,7330,7330,7330,1
20230620,101300,138649280,7280,7280,7280,7280,0
20230620,101200,138649280,7280,7280,7280,7280,101
20230620,101100,137914000,7330,7330,7330,7330,0
20230620,101000,137914000,7330,7330,7330,7330,0
20230620,100900,137914000,7330,7330,7330,7330,1
20230620,100800,137906670,7270,7270,7270,7270,497
20230620,100700,134293480,7270,7280,7300,7270,709
20230620,100600,129138330,7280,7280,7280,7280,0
20230620,100500,129138330,7280,7280,7280,7280,185
20230620,100400,127791530,7290,7290,7290,7280,282
20230620,100300,125736750,7290,7310,7310,7290,37
20230620,100200,125467000,7290,7290,7310,7290,148
20230620,100100,124388060,7290,7290,7290,7290,1
20230620,100000,124380770,7310,7310,7310,7310,10
20230620,095900,124307670,7310,7310,7310,7310,5
20230620,095800,124271120,7320,7320,7320,7320,0
20230620,095700,124271120,7320,7320,7320,7320,0
20230620,095600,124271120,7320,7320,7320,7320,236
20230620,095500,122543600,7320,7290,7320,7280,153
20230620,095400,121429520,7290,7290,7290,7290,0
20230620,095300,121429520,7290,7330,7330,7290,322
20230620,095200,119081340,7330,7310,7330,7280,1025
20230620,095100,111614180,7320,7320,7320,7320,52
20230620,095000,111233540,7340,7330,7340,7330,70
20230620,094900,110719760,7340,7340,7340,7340,0
20230620,094800,110719760,7340,7340,7340,7340,0
20230620,094700,110719760,7340,7310,7340,7310,1394
20230620,094600,100513070,7310,7310,7310,7310,68
20230620,094500,100015990,7310,7310,7310,7310,115
20230620,094400,99175340,7320,7320,7320,7320,80
20230620,094300,98589740,7330,7330,7330,7330,0
20230620,094200,98589740,7330,7330,7330,7330,98
20230620,094100,97871400,7330,7330,7330,7330,3
20230620,094000,97849410,7330,7330,7330,7330,70
20230620,093900,97336310,7330,7330,7330,7330,127
20230620,093800,96405400,7330,7330,7330,7330,20
20230620,093700,96258800,7340,7330,7340,7320,32
20230620,093600,96024040,7340,7330,7340,7330,20
20230620,093500,95877430,7330,7330,7330,7330,40
20230620,093400,95584230,7320,7320,7320,7320,1
20230620,093300,95576910,7310,7290,7310,7290,1952
20230620,093200,81316410,7290,7290,7290,7290,3
20230620,093100,81294540,7290,7290,7290,7290,2
20230620,093000,81279960,7290,7290,7290,7290,5
20230620,092900,81243510,7270,7270,7270,7270,0
20230620,092800,81243510,7270,7270,7270,7270,10
20230620,092700,81170810,7270,7270,7270,7270,100
20230620,092600,80443810,7270,7280,7280,7260,851
20230620,092500,74260260,7260,7260,7260,7260,0
20230620,092400,74260260,7260,7280,7280,7260,300
20230620,092300,72078800,7270,7270,7270,7270,10
20230620,092200,72006100,7280,7280,7280,7280,100
20230620,092100,71278100,7280,7280,7280,7280,500
20230620,092000,67638100,7280,7280,7280,7280,2
20230620,091900,67623540,7280,7270,7280,7270,340
20230620,091800,65150340,7260,7260,7260,7260,44
20230620,091700,64830900,7270,7260,7270,7260,405
20230620,091600,61887370,7260,7260,7260,7260,518
20230620,091500,58126690,7270,7280,7280,7270,183
20230620,091400,56796180,7270,7270,7280,7270,351
20230620,091300,54244380,7260,7270,7270,7260,552
20230620,091200,50236340,7270,7270,7270,7260,439
20230620,091100,47045810,7260,7270,7270,7260,511
20230620,091000,43335940,7270,7270,7270,7270,50
20230620,090900,42972440,7270,7270,7270,7270,2119
20230620,090800,27567310,7290,7290,7290,7290,0
20230620,090700,27567310,7290,7290,7290,7290,63
20230620,090600,27108040,7290,7290,7290,7280,33
20230620,090500,26867740,7290,7290,7290,7290,977
20230620,090400,19745410,7290,7290,7290,7290,6
20230620,090300,19701670,7290,7290,7290,7290,0
20230620,090200,19701670,7290,7290,7290,7290,111
20230620,090100,18892480,7290,7290,7290,7290,104
20230620,090000,18134320,7290,7310,7330,7290,2481