KissMeData/088910/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,184200,707984630,3210,3210,3210,3210,514
20230620,184100,707984630,3210,3210,3210,3210,0
20230620,184000,707984630,3210,3210,3210,3210,0
20230620,183900,707984630,3210,3210,3210,3210,0
20230620,183800,707984630,3210,3210,3210,3210,0
20230620,183700,707984630,3210,3210,3210,3210,0
20230620,183600,707984630,3210,3210,3210,3210,0
20230620,183500,707984630,3210,3210,3210,3210,0
20230620,183400,707984630,3210,3210,3210,3210,0
20230620,183300,707984630,3210,3210,3210,3210,0
20230620,183200,707984630,3210,3210,3210,3210,0
20230620,183100,707984630,3210,3210,3210,3210,0
20230620,183000,707984630,3210,3210,3210,3210,0
20230620,182900,707984630,3210,3210,3210,3210,0
20230620,182800,707984630,3210,3210,3210,3210,0
20230620,182700,707984630,3210,3210,3210,3210,0
20230620,182600,707984630,3210,3210,3210,3210,0
20230620,182500,707984630,3210,3210,3210,3210,0
20230620,182400,707984630,3210,3210,3210,3210,0
20230620,182300,707984630,3210,3210,3210,3210,0
20230620,182200,707984630,3210,3210,3210,3210,0
20230620,182100,707984630,3210,3210,3210,3210,0
20230620,182000,707984630,3210,3210,3210,3210,0
20230620,181900,707984630,3210,3210,3210,3210,0
20230620,181800,707984630,3210,3210,3210,3210,0
20230620,181700,707984630,3210,3210,3210,3210,0
20230620,181600,707984630,3210,3210,3210,3210,0
20230620,181500,707984630,3210,3210,3210,3210,0
20230620,181400,707984630,3210,3210,3210,3210,0
20230620,181300,707984630,3210,3210,3210,3210,0
20230620,181200,707984630,3210,3210,3210,3210,514
20230620,181100,707984630,3210,3210,3210,3210,0
20230620,181000,707984630,3210,3210,3210,3210,0
20230620,180900,707984630,3210,3210,3210,3210,0
20230620,180800,707984630,3210,3210,3210,3210,0
20230620,180700,707984630,3210,3210,3210,3210,0
20230620,180600,707984630,3210,3210,3210,3210,0
20230620,180500,707984630,3210,3210,3210,3210,0
20230620,180400,707984630,3210,3210,3210,3210,0
20230620,180300,707984630,3210,3210,3210,3210,0
20230620,180200,707984630,3210,3210,3210,3210,0
20230620,180100,707984630,3210,3210,3210,3210,0
20230620,180000,707984630,3210,3210,3210,3210,0
20230620,175900,707984630,3210,3210,3210,3210,0
20230620,175800,707984630,3210,3210,3210,3210,0
20230620,175700,707984630,3210,3210,3210,3210,0
20230620,175600,707984630,3210,3210,3210,3210,0
20230620,175500,707984630,3210,3210,3210,3210,0
20230620,175400,707984630,3210,3210,3210,3210,0
20230620,175300,707984630,3210,3210,3210,3210,0
20230620,175200,707984630,3210,3210,3210,3210,0
20230620,175100,707984630,3210,3210,3210,3210,0
20230620,175000,707984630,3210,3210,3210,3210,0
20230620,174900,707984630,3210,3210,3210,3210,0
20230620,174800,707984630,3210,3210,3210,3210,0
20230620,174700,707984630,3210,3210,3210,3210,0
20230620,174600,707984630,3210,3210,3210,3210,0
20230620,174500,707984630,3210,3210,3210,3210,0
20230620,174400,707984630,3210,3210,3210,3210,0
20230620,174300,707984630,3210,3210,3210,3210,0
20230620,174200,707984630,3210,3210,3210,3210,514
20230620,174100,707984630,3210,3210,3210,3210,0
20230620,174000,707984630,3210,3210,3210,3210,0
20230620,173900,707984630,3210,3210,3210,3210,0
20230620,173800,707984630,3210,3210,3210,3210,0
20230620,173700,707984630,3210,3210,3210,3210,0
20230620,173600,707984630,3210,3210,3210,3210,0
20230620,173500,707984630,3210,3210,3210,3210,0
20230620,173400,707984630,3210,3210,3210,3210,0
20230620,173300,707984630,3210,3210,3210,3210,0
20230620,173200,707984630,3210,3210,3210,3210,0
20230620,173100,707984630,3210,3210,3210,3210,0
20230620,173000,707984630,3210,3210,3210,3210,0
20230620,172900,707984630,3210,3210,3210,3210,0
20230620,172800,707984630,3210,3210,3210,3210,0
20230620,172700,707984630,3210,3210,3210,3210,0
20230620,172600,707984630,3210,3210,3210,3210,0
20230620,172500,707984630,3210,3210,3210,3210,0
20230620,172400,707984630,3210,3210,3210,3210,0
20230620,172300,707984630,3210,3210,3210,3210,0
20230620,172200,707984630,3210,3210,3210,3210,0
20230620,172100,707984630,3210,3210,3210,3210,0
20230620,172000,707984630,3210,3210,3210,3210,0
20230620,171900,707984630,3210,3210,3210,3210,0
20230620,171800,707984630,3210,3210,3210,3210,0
20230620,171700,707984630,3210,3210,3210,3210,0
20230620,171600,707984630,3210,3210,3210,3210,0
20230620,171500,707984630,3210,3210,3210,3210,0
20230620,171400,707984630,3210,3210,3210,3210,0
20230620,171300,707984630,3210,3210,3210,3210,0
20230620,171200,707984630,3210,3210,3210,3210,514
20230620,171100,707984630,3210,3210,3210,3210,0
20230620,171000,707984630,3210,3210,3210,3210,0
20230620,170900,707984630,3210,3210,3210,3210,0
20230620,170800,707984630,3210,3210,3210,3210,0
20230620,170700,707984630,3210,3210,3210,3210,0
20230620,170600,707984630,3210,3210,3210,3210,0
20230620,170500,707984630,3210,3210,3210,3210,0
20230620,170400,707984630,3210,3210,3210,3210,0
20230620,170300,707984630,3210,3210,3210,3210,0
20230620,170200,707984630,3210,3210,3210,3210,0
20230620,170100,707984630,3210,3210,3210,3210,0
20230620,170000,707984630,3210,3210,3210,3210,0
20230620,165900,707984630,3210,3210,3210,3210,0
20230620,165800,707984630,3210,3210,3210,3210,0
20230620,165700,707984630,3210,3210,3210,3210,0
20230620,165600,707984630,3210,3210,3210,3210,0
20230620,165500,707984630,3210,3210,3210,3210,0
20230620,165400,707984630,3210,3210,3210,3210,0
20230620,165300,707984630,3210,3210,3210,3210,0
20230620,165200,707984630,3210,3210,3210,3210,0
20230620,165100,707984630,3210,3210,3210,3210,0
20230620,165000,707984630,3210,3210,3210,3210,0
20230620,164900,707984630,3210,3210,3210,3210,0
20230620,164800,707984630,3210,3210,3210,3210,0
20230620,164700,707984630,3210,3210,3210,3210,0
20230620,164600,707984630,3210,3210,3210,3210,0
20230620,164500,707984630,3210,3210,3210,3210,0
20230620,164400,707984630,3210,3210,3210,3210,0
20230620,164300,707984630,3210,3210,3210,3210,0
20230620,164200,707984630,3210,3210,3210,3210,514
20230620,164100,707984630,3210,3210,3210,3210,0
20230620,164000,707984630,3210,3210,3210,3210,0
20230620,163900,707984630,3210,3210,3210,3210,0
20230620,163800,707984630,3210,3210,3210,3210,0
20230620,163700,707984630,3210,3210,3210,3210,0
20230620,163600,707984630,3210,3210,3210,3210,0
20230620,163500,707984630,3210,3210,3210,3210,0
20230620,163400,707984630,3210,3210,3210,3210,0
20230620,163300,707984630,3210,3210,3210,3210,0
20230620,163200,707984630,3210,3210,3210,3210,0
20230620,163100,707984630,3210,3210,3210,3210,0
20230620,163000,707984630,3210,3210,3210,3210,0
20230620,162900,707984630,3210,3210,3210,3210,0
20230620,162800,707984630,3210,3210,3210,3210,0
20230620,162700,707984630,3210,3210,3210,3210,0
20230620,162600,707984630,3210,3210,3210,3210,0
20230620,162500,707984630,3210,3210,3210,3210,0
20230620,162400,707984630,3210,3210,3210,3210,0
20230620,162300,707984630,3210,3210,3210,3210,0
20230620,162200,707984630,3210,3210,3210,3210,0
20230620,162100,707984630,3210,3210,3210,3210,0
20230620,162000,707984630,3210,3210,3210,3210,0
20230620,161900,707984630,3210,3210,3210,3210,0
20230620,161800,707984630,3210,3210,3210,3210,0
20230620,161700,707984630,3210,3210,3210,3210,0
20230620,161600,707984630,3210,3210,3210,3210,0
20230620,161500,707984630,3210,3210,3210,3210,0
20230620,161400,707984630,3210,3210,3210,3210,0
20230620,161300,707984630,3210,3210,3210,3210,0
20230620,161200,707984630,3210,3210,3210,3210,514
20230620,161100,707984630,3210,3210,3210,3210,0
20230620,161000,707984630,3210,3210,3210,3210,0
20230620,160900,707984630,3210,3210,3210,3210,0
20230620,160800,707984630,3210,3210,3210,3210,0
20230620,160700,707984630,3210,3210,3210,3210,0
20230620,160600,707984630,3210,3210,3210,3210,0
20230620,160500,707984630,3210,3210,3210,3210,0
20230620,160400,707984630,3210,3210,3210,3210,0
20230620,160300,707984630,3210,3210,3210,3210,0
20230620,160200,707984630,3210,3210,3210,3210,0
20230620,160100,707984630,3210,3210,3210,3210,0
20230620,160000,707984630,3210,3210,3210,3210,0
20230620,155900,707984630,3210,3210,3210,3210,0
20230620,155800,707984630,3210,3210,3210,3210,0
20230620,155700,707984630,3210,3210,3210,3210,0
20230620,155600,707984630,3210,3210,3210,3210,0
20230620,155500,707984630,3210,3210,3210,3210,0
20230620,155400,707984630,3210,3210,3210,3210,0
20230620,155300,707984630,3210,3210,3210,3210,0
20230620,155200,707984630,3210,3210,3210,3210,0
20230620,155100,707984630,3210,3210,3210,3210,0
20230620,155000,707984630,3210,3210,3210,3210,0
20230620,154900,707984630,3210,3210,3210,3210,0
20230620,154800,707984630,3210,3210,3210,3210,0
20230620,154700,707984630,3210,3210,3210,3210,0
20230620,154600,707984630,3210,3210,3210,3210,0
20230620,154500,707984630,3210,3210,3210,3210,0
20230620,154400,707984630,3210,3210,3210,3210,0
20230620,154300,707984630,3210,3210,3210,3210,0
20230620,154200,707984630,3210,3210,3210,3210,514
20230620,154100,707984630,3210,3210,3210,3210,0
20230620,154000,707984630,3210,3210,3210,3210,0
20230620,153900,707984630,3210,3210,3210,3210,0
20230620,153800,707984630,3210,3210,3210,3210,0
20230620,153700,707984630,3210,3210,3210,3210,0
20230620,153600,707984630,3210,3210,3210,3210,0
20230620,153500,707984630,3210,3210,3210,3210,0
20230620,153400,707984630,3210,3210,3210,3210,0
20230620,153300,707984630,3210,3210,3210,3210,0
20230620,153200,707984630,3210,3210,3210,3210,0
20230620,153100,707984630,3210,3210,3210,3210,0
20230620,153000,707984630,3210,3210,3210,3210,514
20230620,152900,706334690,3200,3200,3200,3200,0
20230620,152800,706334690,3200,3200,3200,3200,0
20230620,152700,706334690,3200,3200,3200,3200,0
20230620,152600,706334690,3200,3200,3200,3200,0
20230620,152500,706334690,3200,3200,3200,3200,0
20230620,152400,706334690,3200,3200,3200,3200,0
20230620,152300,706334690,3200,3200,3200,3200,0
20230620,152200,706334690,3200,3200,3200,3200,0
20230620,152100,706334690,3200,3200,3200,3200,0
20230620,152000,706334690,3200,3200,3200,3200,0
20230620,151900,706334690,3200,3200,3200,3200,400
20230620,151800,705054690,3200,3200,3200,3200,0
20230620,151700,705054690,3200,3200,3200,3200,0
20230620,151600,705054690,3200,3200,3205,3200,600
20230620,151500,703132625,3180,3200,3205,3175,1255
20230620,151400,699134555,3200,3190,3205,3190,351
20230620,151300,698010005,3175,3180,3180,3175,4000
20230620,151200,685301405,3180,3180,3180,3180,26
20230620,151100,685218725,3185,3185,3185,3185,223
20230620,151000,684508470,3190,3185,3190,3185,659
20230620,150900,682409545,3185,3185,3185,3185,2000
20230620,150800,676039545,3185,3185,3185,3185,572
20230620,150700,674217725,3195,3195,3195,3195,1
20230620,150600,674214530,3185,3185,3185,3185,928
20230620,150500,671258850,3180,3180,3180,3180,0
20230620,150400,671258850,3180,3180,3180,3180,0
20230620,150300,671258850,3180,3180,3180,3180,30
20230620,150200,671163450,3185,3185,3185,3185,992
20230620,150100,668003930,3185,3185,3185,3185,0
20230620,150000,668003930,3185,3185,3185,3185,3
20230620,145900,667994375,3205,3205,3205,3205,0
20230620,145800,667994375,3205,3205,3205,3205,0
20230620,145700,667994375,3205,3205,3205,3205,0
20230620,145600,667994375,3205,3205,3205,3205,0
20230620,145500,667994375,3205,3200,3205,3200,350
20230620,145400,666872645,3205,3205,3205,3205,0
20230620,145300,666872645,3205,3205,3205,3205,1
20230620,145200,666869440,3185,3185,3185,3185,0
20230620,145100,666869440,3185,3185,3185,3185,0
20230620,145000,666869440,3185,3190,3200,3185,788
20230620,144900,664357730,3190,3195,3195,3190,2054
20230620,144800,657801135,3200,3200,3200,3200,1000
20230620,144700,654601135,3195,3195,3195,3195,0
20230620,144600,654601135,3195,3195,3195,3195,200
20230620,144500,653962135,3200,3200,3200,3200,0
20230620,144400,653962135,3200,3200,3200,3200,0
20230620,144300,653962135,3200,3200,3200,3200,500
20230620,144200,652362135,3200,3200,3200,3200,0
20230620,144100,652362135,3200,3200,3200,3200,0
20230620,144000,652362135,3200,3200,3200,3200,500
20230620,143900,650762135,3210,3210,3210,3210,0
20230620,143800,650762135,3210,3210,3210,3210,1
20230620,143700,650758925,3200,3200,3200,3200,530
20230620,143600,649062925,3205,3205,3205,3205,500
20230620,143500,647460425,3210,3210,3210,3210,0
20230620,143400,647460425,3210,3210,3210,3210,0
20230620,143300,647460425,3210,3210,3210,3210,0
20230620,143200,647460425,3210,3210,3210,3210,0
20230620,143100,647460425,3210,3210,3210,3210,0
20230620,143000,647460425,3210,3210,3210,3210,1250
20230620,142900,643447925,3210,3210,3210,3210,1200
20230620,142800,639595925,3210,3210,3210,3210,0
20230620,142700,639595925,3210,3210,3210,3210,0
20230620,142600,639595925,3210,3210,3210,3210,0
20230620,142500,639595925,3210,3210,3210,3210,10
20230620,142400,639563825,3215,3215,3215,3215,0
20230620,142300,639563825,3215,3215,3215,3215,0
20230620,142200,639563825,3215,3215,3215,3215,0
20230620,142100,639563825,3215,3215,3215,3215,0
20230620,142000,639563825,3215,3215,3215,3215,0
20230620,141900,639563825,3215,3215,3215,3215,0
20230620,141800,639563825,3215,3215,3215,3215,0
20230620,141700,639563825,3215,3215,3215,3215,0
20230620,141600,639563825,3215,3215,3215,3215,0
20230620,141500,639563825,3215,3215,3215,3215,1
20230620,141400,639560610,3210,3210,3210,3210,1200
20230620,141300,635708610,3210,3210,3210,3210,1000
20230620,141200,632498610,3210,3210,3210,3210,0
20230620,141100,632498610,3210,3210,3210,3210,1
20230620,141000,632495400,3195,3195,3195,3195,0
20230620,140900,632495400,3195,3195,3195,3195,0
20230620,140800,632495400,3195,3195,3195,3195,1
20230620,140700,632492205,3210,3210,3210,3210,0
20230620,140600,632492205,3210,3210,3210,3210,0
20230620,140500,632492205,3210,3210,3210,3210,0
20230620,140400,632492205,3210,3210,3210,3210,0
20230620,140300,632492205,3210,3210,3210,3210,1
20230620,140200,632488995,3190,3190,3190,3190,0
20230620,140100,632488995,3190,3190,3190,3190,0
20230620,140000,632488995,3190,3200,3200,3190,111
20230620,135900,632134875,3220,3220,3220,3220,1
20230620,135800,632131655,3225,3220,3225,3220,418
20230620,135700,630783705,3225,3220,3225,3215,2950
20230620,135600,621280255,3225,3220,3225,3220,2300
20230620,135500,613863055,3225,3210,3225,3210,1876
20230620,135400,607818880,3210,3205,3215,3205,1571
20230620,135300,602776990,3205,3210,3215,3200,1210
20230620,135200,598890440,3225,3195,3225,3195,10297
20230620,135100,565839995,3185,3195,3195,3185,2
20230620,135000,565833615,3185,3185,3185,3185,1932
20230620,134900,559680195,3185,3185,3185,3185,0
20230620,134800,559680195,3185,3185,3185,3185,0
20230620,134700,559680195,3185,3185,3185,3185,1
20230620,134600,559677010,3185,3185,3185,3185,0
20230620,134500,559677010,3185,3185,3185,3185,0
20230620,134400,559677010,3185,3185,3185,3185,400
20230620,134300,558403010,3185,3180,3185,3175,3273
20230620,134200,548010770,3180,3180,3180,3180,172
20230620,134100,547463810,3185,3185,3185,3185,0
20230620,134000,547463810,3185,3185,3185,3185,0
20230620,133900,547463810,3185,3185,3185,3185,0
20230620,133800,547463810,3185,3185,3185,3185,0
20230620,133700,547463810,3185,3185,3185,3185,1
20230620,133600,547460625,3180,3180,3180,3180,1
20230620,133500,547457445,3185,3180,3185,3180,700
20230620,133400,545228445,3180,3180,3180,3180,641
20230620,133300,543190065,3180,3180,3180,3180,1090
20230620,133200,539723865,3185,3185,3185,3185,1
20230620,133100,539720680,3185,3180,3185,3180,1029
20230620,133000,536448455,3185,3185,3185,3185,0
20230620,132900,536448455,3185,3185,3185,3185,500
20230620,132800,534855955,3190,3190,3190,3190,0
20230620,132700,534855955,3190,3190,3190,3190,0
20230620,132600,534855955,3190,3180,3190,3180,13
20230620,132500,534814605,3175,3175,3175,3175,202
20230620,132400,534173255,3180,3180,3180,3180,0
20230620,132300,534173255,3180,3185,3185,3180,2490
20230620,132200,526251805,3190,3190,3190,3190,1000
20230620,132100,523061805,3200,3200,3200,3200,0
20230620,132000,523061805,3200,3200,3200,3200,0
20230620,131900,523061805,3200,3200,3200,3200,1
20230620,131800,523058605,3190,3190,3190,3190,0
20230620,131700,523058605,3190,3190,3190,3190,421
20230620,131600,521715615,3200,3190,3200,3190,4
20230620,131500,521702845,3200,3200,3200,3200,0
20230620,131400,521702845,3200,3200,3200,3200,1
20230620,131300,521699645,3190,3190,3190,3190,200
20230620,131200,521061645,3200,3200,3200,3200,0
20230620,131100,521061645,3200,3190,3200,3190,1378
20230620,131000,516665805,3185,3185,3185,3185,50
20230620,130900,516506555,3190,3185,3190,3185,32
20230620,130800,516404625,3185,3185,3185,3185,318
20230620,130700,515391795,3180,3185,3185,3180,1100
20230620,130600,511888795,3185,3185,3185,3185,182
20230620,130500,511309125,3185,3185,3185,3185,3
20230620,130400,511299570,3185,3185,3185,3185,18
20230620,130300,511242240,3185,3185,3185,3185,800
20230620,130200,508694240,3190,3190,3190,3190,0
20230620,130100,508694240,3190,3200,3200,3190,625
20230620,130000,506700470,3190,3185,3190,3185,1509
20230620,125900,501892420,3185,3190,3190,3185,1088
20230620,125800,498427135,3190,3190,3190,3190,0
20230620,125700,498427135,3190,3190,3190,3190,2000
20230620,125600,492047135,3190,3190,3190,3190,0
20230620,125500,492047135,3190,3190,3190,3190,0
20230620,125400,492047135,3190,3185,3190,3180,1002
20230620,125300,488860580,3185,3185,3185,3185,2000
20230620,125200,482490580,3190,3190,3200,3190,3582
20230620,125100,471063980,3200,3195,3200,3195,1502
20230620,125000,466265080,3200,3200,3200,3200,0
20230620,124900,466265080,3200,3200,3200,3200,2
20230620,124800,466258680,3205,3205,3205,3205,0
20230620,124700,466258680,3205,3200,3205,3200,1974
20230620,124600,459941870,3200,3200,3200,3200,0
20230620,124500,459941870,3200,3195,3200,3195,475
20230620,124400,458424235,3200,3195,3200,3195,1529
20230620,124300,453539070,3195,3195,3195,3195,47
20230620,124200,453388905,3195,3190,3200,3190,7057
20230620,124100,430846550,3190,3180,3190,3180,1899
20230620,124000,424807720,3180,3190,3190,3180,5104
20230620,123900,408576340,3190,3190,3190,3190,1125
20230620,123800,404987590,3200,3200,3200,3200,100
20230620,123700,404667590,3200,3200,3200,3200,0
20230620,123600,404667590,3200,3200,3200,3200,0
20230620,123500,404667590,3200,3200,3200,3200,0
20230620,123400,404667590,3200,3195,3200,3195,2002
20230620,123300,398271190,3200,3200,3200,3200,0
20230620,123200,398271190,3200,3200,3200,3200,0
20230620,123100,398271190,3200,3200,3200,3200,3
20230620,123000,398261590,3200,3200,3200,3200,1
20230620,122900,398258390,3190,3200,3200,3190,41
20230620,122800,398127590,3190,3190,3190,3190,0
20230620,122700,398127590,3190,3195,3195,3190,97
20230620,122600,397817830,3200,3200,3200,3200,0
20230620,122500,397817830,3200,3190,3200,3190,3
20230620,122400,397808250,3200,3200,3200,3200,0
20230620,122300,397808250,3200,3200,3200,3200,0
20230620,122200,397808250,3200,3200,3200,3200,0
20230620,122100,397808250,3200,3200,3200,3200,0
20230620,122000,397808250,3200,3200,3200,3200,0
20230620,121900,397808250,3200,3200,3200,3200,0
20230620,121800,397808250,3200,3200,3200,3200,0
20230620,121700,397808250,3200,3200,3200,3200,0
20230620,121600,397808250,3200,3200,3200,3200,0
20230620,121500,397808250,3200,3200,3200,3200,1
20230620,121400,397805050,3195,3195,3195,3195,30
20230620,121300,397709200,3200,3200,3200,3200,0
20230620,121200,397709200,3200,3200,3200,3200,0
20230620,121100,397709200,3200,3200,3200,3200,1
20230620,121000,397706000,3195,3195,3195,3195,120
20230620,120900,397322600,3200,3200,3200,3200,0
20230620,120800,397322600,3200,3200,3200,3200,1000
20230620,120700,394122600,3200,3200,3200,3200,1
20230620,120600,394119400,3190,3195,3195,3190,3021
20230620,120500,384481835,3195,3190,3195,3190,1025
20230620,120400,381207265,3190,3185,3190,3185,1656
20230620,120300,375926055,3185,3185,3185,3185,0
20230620,120200,375926055,3185,3190,3190,3185,7808
20230620,120100,351052355,3190,3190,3190,3190,1
20230620,120000,351049165,3190,3185,3190,3185,254
20230620,115900,350240170,3185,3185,3185,3185,0
20230620,115800,350240170,3185,3190,3190,3185,2600
20230620,115700,341946185,3200,3200,3200,3200,0
20230620,115600,341946185,3200,3195,3205,3190,1270
20230620,115500,337884190,3205,3205,3205,3205,0
20230620,115400,337884190,3205,3205,3205,3205,0
20230620,115300,337884190,3205,3205,3205,3205,0
20230620,115200,337884190,3205,3205,3205,3205,2
20230620,115100,337877780,3205,3205,3205,3205,0
20230620,115000,337877780,3205,3205,3205,3205,0
20230620,114900,337877780,3205,3205,3205,3205,2
20230620,114800,337871370,3200,3200,3200,3200,0
20230620,114700,337871370,3200,3200,3200,3200,963
20230620,114600,334789770,3200,3205,3205,3200,1002
20230620,114500,331583360,3200,3200,3200,3200,1000
20230620,114400,328383360,3205,3205,3205,3205,0
20230620,114300,328383360,3205,3205,3205,3205,0
20230620,114200,328383360,3205,3205,3205,3205,0
20230620,114100,328383360,3205,3205,3205,3205,0
20230620,114000,328383360,3205,3205,3205,3205,0
20230620,113900,328383360,3205,3205,3205,3205,0
20230620,113800,328383360,3205,3205,3205,3205,0
20230620,113700,328383360,3205,3205,3205,3205,0
20230620,113600,328383360,3205,3205,3205,3205,0
20230620,113500,328383360,3205,3205,3205,3205,0
20230620,113400,328383360,3205,3205,3205,3205,0
20230620,113300,328383360,3205,3205,3205,3205,239
20230620,113200,327617365,3215,3215,3215,3215,0
20230620,113100,327617365,3215,3215,3215,3215,0
20230620,113000,327617365,3215,3215,3215,3215,0
20230620,112900,327617365,3215,3205,3215,3205,321
20230620,112800,326588545,3210,3210,3210,3210,0
20230620,112700,326588545,3210,3210,3210,3210,0
20230620,112600,326588545,3210,3210,3210,3210,156
20230620,112500,326087785,3205,3205,3205,3205,0
20230620,112400,326087785,3205,3205,3215,3205,42
20230620,112300,325953155,3215,3215,3215,3215,0
20230620,112200,325953155,3215,3210,3215,3210,272
20230620,112100,325080025,3220,3220,3220,3220,0
20230620,112000,325080025,3220,3220,3220,3220,0
20230620,111900,325080025,3220,3215,3220,3215,1958
20230620,111800,318785020,3215,3210,3215,3205,4556
20230620,111700,304153800,3210,3210,3210,3210,0
20230620,111600,304153800,3210,3210,3210,3210,0
20230620,111500,304153800,3210,3210,3210,3210,10
20230620,111400,304121700,3190,3190,3190,3190,0
20230620,111300,304121700,3190,3190,3190,3190,0
20230620,111200,304121700,3190,3195,3195,3190,500
20230620,111100,302526685,3210,3210,3210,3210,0
20230620,111000,302526685,3210,3210,3210,3210,0
20230620,110900,302526685,3210,3205,3210,3205,510
20230620,110800,300892085,3205,3205,3205,3205,1
20230620,110700,300888880,3215,3190,3215,3190,156
20230620,110600,300389475,3200,3200,3200,3200,0
20230620,110500,300389475,3200,3200,3200,3200,0
20230620,110400,300389475,3200,3200,3200,3200,0
20230620,110300,300389475,3200,3200,3200,3200,1
20230620,110200,300386275,3200,3185,3200,3180,1311
20230620,110100,296201080,3190,3190,3190,3190,0
20230620,110000,296201080,3190,3190,3190,3190,0
20230620,105900,296201080,3190,3190,3190,3190,0
20230620,105800,296201080,3190,3190,3190,3190,0
20230620,105700,296201080,3190,3190,3190,3190,1
20230620,105600,296197890,3180,3180,3180,3180,946
20230620,105500,293189610,3185,3185,3185,3185,204
20230620,105400,292539870,3185,3185,3185,3185,5
20230620,105300,292523945,3185,3185,3185,3185,1400
20230620,105200,288064945,3185,3185,3185,3185,0
20230620,105100,288064945,3185,3185,3185,3185,0
20230620,105000,288064945,3185,3185,3185,3185,0
20230620,104900,288064945,3185,3185,3185,3185,500
20230620,104800,286472445,3185,3185,3185,3185,0
20230620,104700,286472445,3185,3185,3185,3185,0
20230620,104600,286472445,3185,3185,3185,3185,0
20230620,104500,286472445,3185,3185,3185,3185,863
20230620,104400,283723790,3195,3195,3195,3195,0
20230620,104300,283723790,3195,3195,3195,3195,0
20230620,104200,283723790,3195,3195,3195,3195,1
20230620,104100,283720595,3185,3185,3185,3185,0
20230620,104000,283720595,3185,3190,3190,3185,30
20230620,103900,283625040,3185,3190,3200,3185,765
20230620,103800,281185180,3200,3195,3210,3190,129
20230620,103700,280773205,3190,3190,3190,3190,1100
20230620,103600,277264205,3190,3200,3200,3190,1467
20230620,103500,272579310,3210,3210,3210,3210,0
20230620,103400,272579310,3210,3210,3210,3210,0
20230620,103300,272579310,3210,3210,3210,3210,0
20230620,103200,272579310,3210,3210,3210,3210,0
20230620,103100,272579310,3210,3210,3210,3210,0
20230620,103000,272579310,3210,3210,3210,3210,0
20230620,102900,272579310,3210,3210,3210,3210,0
20230620,102800,272579310,3210,3210,3210,3210,2
20230620,102700,272572890,3195,3195,3195,3195,0
20230620,102600,272572890,3195,3195,3195,3195,492
20230620,102500,271000950,3215,3215,3215,3215,0
20230620,102400,271000950,3215,3215,3215,3215,0
20230620,102300,271000950,3215,3215,3215,3215,0
20230620,102200,271000950,3215,3215,3215,3215,0
20230620,102100,271000950,3215,3215,3215,3215,0
20230620,102000,271000950,3215,3200,3215,3200,3
20230620,101900,270991330,3195,3195,3195,3195,0
20230620,101800,270991330,3195,3195,3195,3195,207
20230620,101700,270329965,3195,3195,3195,3195,501
20230620,101600,268729270,3195,3195,3195,3195,1024
20230620,101500,265457590,3200,3200,3200,3200,0
20230620,101400,265457590,3200,3195,3200,3195,71
20230620,101300,265230735,3195,3195,3205,3195,910
20230620,101200,262323275,3195,3195,3195,3195,0
20230620,101100,262323275,3195,3200,3200,3195,922
20230620,101000,259377100,3210,3210,3210,3210,0
20230620,100900,259377100,3210,3210,3210,3210,2
20230620,100800,259370680,3200,3205,3205,3200,550
20230620,100700,257610430,3210,3210,3210,3210,0
20230620,100600,257610430,3210,3210,3210,3210,0
20230620,100500,257610430,3210,3210,3210,3210,0
20230620,100400,257610430,3210,3210,3210,3210,0
20230620,100300,257610430,3210,3205,3210,3205,502
20230620,100200,256001510,3210,3210,3210,3210,0
20230620,100100,256001510,3210,3210,3210,3210,0
20230620,100000,256001510,3210,3210,3210,3210,0
20230620,095900,256001510,3210,3210,3210,3210,0
20230620,095800,256001510,3210,3210,3210,3210,2
20230620,095700,255995090,3205,3205,3205,3205,300
20230620,095600,255033590,3210,3210,3210,3210,2
20230620,095500,255027170,3205,3205,3205,3205,1145
20230620,095400,251357445,3210,3210,3210,3210,10
20230620,095300,251325345,3210,3210,3210,3210,0
20230620,095200,251325345,3210,3210,3210,3210,0
20230620,095100,251325345,3210,3210,3210,3210,0
20230620,095000,251325345,3210,3210,3210,3210,986
20230620,094900,248160285,3215,3215,3215,3210,402
20230620,094800,246869355,3215,3215,3215,3215,120
20230620,094700,246483555,3215,3215,3215,3215,744
20230620,094600,244091595,3215,3215,3215,3215,30
20230620,094500,243995145,3225,3225,3225,3225,2
20230620,094400,243988695,3215,3215,3215,3215,0
20230620,094300,243988695,3215,3220,3225,3215,50
20230620,094200,243827705,3220,3220,3220,3220,44
20230620,094100,243686025,3225,3225,3225,3225,2
20230620,094000,243679575,3215,3225,3225,3215,3245
20230620,093900,233219450,3220,3225,3225,3220,1044
20230620,093800,229857550,3225,3225,3225,3225,2
20230620,093700,229851100,3225,3225,3225,3225,3
20230620,093600,229841425,3225,3220,3225,3215,1624
20230620,093500,224614710,3230,3230,3230,3230,0
20230620,093400,224614710,3230,3230,3230,3230,0
20230620,093300,224614710,3230,3225,3230,3225,12
20230620,093200,224576000,3230,3230,3230,3215,1360
20230620,093100,220198535,3230,3230,3230,3225,2997
20230620,093000,210521660,3230,3230,3235,3220,1403
20230620,092900,205999960,3240,3225,3240,3225,5753
20230620,092800,187419280,3220,3240,3240,3220,6336
20230620,092700,166967260,3240,3240,3240,3230,3153
20230620,092600,156782970,3230,3240,3240,3230,702
20230620,092500,154515490,3240,3230,3240,3230,1161
20230620,092400,150765420,3230,3235,3240,3230,9842
20230620,092300,118939810,3230,3235,3235,3230,1550
20230620,092200,113932060,3240,3235,3240,3235,348
20230620,092100,112804965,3235,3235,3235,3230,4231
20230620,092000,99136230,3235,3235,3240,3225,3380
20230620,091900,88218170,3245,3240,3245,3230,2761
20230620,091800,79282470,3240,3220,3240,3220,1339
20230620,091700,74959925,3230,3220,3230,3220,6439
20230620,091600,54169885,3220,3220,3225,3220,83
20230620,091500,53902605,3220,3195,3220,3195,21
20230620,091400,53835485,3205,3205,3220,3205,170
20230620,091300,53289490,3195,3205,3205,3195,1191
20230620,091200,49482335,3190,3210,3210,3190,3701
20230620,091100,37640400,3215,3215,3215,3215,170
20230620,091000,37093850,3215,3215,3215,3215,30
20230620,090900,36997400,3215,3215,3215,3215,0
20230620,090800,36997400,3215,3215,3215,3215,100
20230620,090700,36675900,3215,3215,3215,3215,3
20230620,090600,36666255,3215,3215,3215,3215,100
20230620,090500,36344755,3215,3205,3215,3205,6966
20230620,090400,13951450,3205,3205,3205,3205,545
20230620,090300,12204725,3205,3205,3205,3205,12
20230620,090200,12166265,3200,3195,3200,3195,6
20230620,090100,12147080,3190,3195,3195,3190,804
20230620,090000,9578320,3195,3210,3210,3170,2996