KissMeData/024110/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,183200,4624526450,10300,10300,10300,10300,55344
20230620,183100,4624526450,10300,10300,10300,10300,0
20230620,183000,4624526450,10300,10300,10300,10300,0
20230620,182900,4624526450,10300,10300,10300,10300,0
20230620,182800,4624526450,10300,10300,10300,10300,0
20230620,182700,4624526450,10300,10300,10300,10300,0
20230620,182600,4624526450,10300,10300,10300,10300,0
20230620,182500,4624526450,10300,10300,10300,10300,0
20230620,182400,4624526450,10300,10300,10300,10300,0
20230620,182300,4624526450,10300,10300,10300,10300,0
20230620,182200,4624526450,10300,10300,10300,10300,0
20230620,182100,4624526450,10300,10300,10300,10300,0
20230620,182000,4624526450,10300,10300,10300,10300,0
20230620,181900,4624526450,10300,10300,10300,10300,0
20230620,181800,4624526450,10300,10300,10300,10300,0
20230620,181700,4624526450,10300,10300,10300,10300,0
20230620,181600,4624526450,10300,10300,10300,10300,0
20230620,181500,4624526450,10300,10300,10300,10300,0
20230620,181400,4624526450,10300,10300,10300,10300,0
20230620,181300,4624526450,10300,10300,10300,10300,0
20230620,181200,4624526450,10300,10300,10300,10300,0
20230620,181100,4624526450,10300,10300,10300,10300,0
20230620,181000,4624526450,10300,10300,10300,10300,0
20230620,180900,4624526450,10300,10300,10300,10300,0
20230620,180800,4624526450,10300,10300,10300,10300,0
20230620,180700,4624526450,10300,10300,10300,10300,0
20230620,180600,4624526450,10300,10300,10300,10300,0
20230620,180500,4624526450,10300,10300,10300,10300,0
20230620,180400,4624526450,10300,10300,10300,10300,0
20230620,180300,4624526450,10300,10300,10300,10300,0
20230620,180200,4624526450,10300,10300,10300,10300,55344
20230620,180100,4624526450,10300,10300,10300,10300,0
20230620,180000,4624526450,10300,10300,10300,10300,0
20230620,175900,4624526450,10300,10300,10300,10300,0
20230620,175800,4624526450,10300,10300,10300,10300,0
20230620,175700,4624526450,10300,10300,10300,10300,0
20230620,175600,4624526450,10300,10300,10300,10300,0
20230620,175500,4624526450,10300,10300,10300,10300,0
20230620,175400,4624526450,10300,10300,10300,10300,0
20230620,175300,4624526450,10300,10300,10300,10300,0
20230620,175200,4624526450,10300,10300,10300,10300,0
20230620,175100,4624526450,10300,10300,10300,10300,0
20230620,175000,4624526450,10300,10300,10300,10300,0
20230620,174900,4624526450,10300,10300,10300,10300,0
20230620,174800,4624526450,10300,10300,10300,10300,0
20230620,174700,4624526450,10300,10300,10300,10300,0
20230620,174600,4624526450,10300,10300,10300,10300,0
20230620,174500,4624526450,10300,10300,10300,10300,0
20230620,174400,4624526450,10300,10300,10300,10300,0
20230620,174300,4624526450,10300,10300,10300,10300,0
20230620,174200,4624526450,10300,10300,10300,10300,0
20230620,174100,4624526450,10300,10300,10300,10300,0
20230620,174000,4624526450,10300,10300,10300,10300,0
20230620,173900,4624526450,10300,10300,10300,10300,0
20230620,173800,4624526450,10300,10300,10300,10300,0
20230620,173700,4624526450,10300,10300,10300,10300,0
20230620,173600,4624526450,10300,10300,10300,10300,0
20230620,173500,4624526450,10300,10300,10300,10300,0
20230620,173400,4624526450,10300,10300,10300,10300,0
20230620,173300,4624526450,10300,10300,10300,10300,0
20230620,173200,4624526450,10300,10300,10300,10300,55344
20230620,173100,4624526450,10300,10300,10300,10300,0
20230620,173000,4624526450,10300,10300,10300,10300,0
20230620,172900,4624526450,10300,10300,10300,10300,0
20230620,172800,4624526450,10300,10300,10300,10300,0
20230620,172700,4624526450,10300,10300,10300,10300,0
20230620,172600,4624526450,10300,10300,10300,10300,0
20230620,172500,4624526450,10300,10300,10300,10300,0
20230620,172400,4624526450,10300,10300,10300,10300,0
20230620,172300,4624526450,10300,10300,10300,10300,0
20230620,172200,4624526450,10300,10300,10300,10300,0
20230620,172100,4624526450,10300,10300,10300,10300,0
20230620,172000,4624526450,10300,10300,10300,10300,0
20230620,171900,4624526450,10300,10300,10300,10300,0
20230620,171800,4624526450,10300,10300,10300,10300,0
20230620,171700,4624526450,10300,10300,10300,10300,0
20230620,171600,4624526450,10300,10300,10300,10300,0
20230620,171500,4624526450,10300,10300,10300,10300,0
20230620,171400,4624526450,10300,10300,10300,10300,0
20230620,171300,4624526450,10300,10300,10300,10300,0
20230620,171200,4624526450,10300,10300,10300,10300,0
20230620,171100,4624526450,10300,10300,10300,10300,0
20230620,171000,4624526450,10300,10300,10300,10300,0
20230620,170900,4624526450,10300,10300,10300,10300,0
20230620,170800,4624526450,10300,10300,10300,10300,0
20230620,170700,4624526450,10300,10300,10300,10300,0
20230620,170600,4624526450,10300,10300,10300,10300,0
20230620,170500,4624526450,10300,10300,10300,10300,0
20230620,170400,4624526450,10300,10300,10300,10300,0
20230620,170300,4624526450,10300,10300,10300,10300,0
20230620,170200,4624526450,10300,10300,10300,10300,55344
20230620,170100,4624526450,10300,10300,10300,10300,0
20230620,170000,4624526450,10300,10300,10300,10300,0
20230620,165900,4624526450,10300,10300,10300,10300,0
20230620,165800,4624526450,10300,10300,10300,10300,0
20230620,165700,4624526450,10300,10300,10300,10300,0
20230620,165600,4624526450,10300,10300,10300,10300,0
20230620,165500,4624526450,10300,10300,10300,10300,0
20230620,165400,4624526450,10300,10300,10300,10300,0
20230620,165300,4624526450,10300,10300,10300,10300,0
20230620,165200,4624526450,10300,10300,10300,10300,0
20230620,165100,4624526450,10300,10300,10300,10300,0
20230620,165000,4624526450,10300,10300,10300,10300,0
20230620,164900,4624526450,10300,10300,10300,10300,0
20230620,164800,4624526450,10300,10300,10300,10300,0
20230620,164700,4624526450,10300,10300,10300,10300,0
20230620,164600,4624526450,10300,10300,10300,10300,0
20230620,164500,4624526450,10300,10300,10300,10300,0
20230620,164400,4624526450,10300,10300,10300,10300,0
20230620,164300,4624526450,10300,10300,10300,10300,0
20230620,164200,4624526450,10300,10300,10300,10300,0
20230620,164100,4624526450,10300,10300,10300,10300,0
20230620,164000,4624526450,10300,10300,10300,10300,0
20230620,163900,4624526450,10300,10300,10300,10300,0
20230620,163800,4624526450,10300,10300,10300,10300,0
20230620,163700,4624526450,10300,10300,10300,10300,0
20230620,163600,4624526450,10300,10300,10300,10300,0
20230620,163500,4624526450,10300,10300,10300,10300,0
20230620,163400,4624526450,10300,10300,10300,10300,0
20230620,163300,4624526450,10300,10300,10300,10300,0
20230620,163200,4624526450,10300,10300,10300,10300,55344
20230620,163100,4624526450,10300,10300,10300,10300,0
20230620,163000,4624526450,10300,10300,10300,10300,0
20230620,162900,4624526450,10300,10300,10300,10300,0
20230620,162800,4624526450,10300,10300,10300,10300,0
20230620,162700,4624526450,10300,10300,10300,10300,0
20230620,162600,4624526450,10300,10300,10300,10300,0
20230620,162500,4624526450,10300,10300,10300,10300,0
20230620,162400,4624526450,10300,10300,10300,10300,0
20230620,162300,4624526450,10300,10300,10300,10300,0
20230620,162200,4624526450,10300,10300,10300,10300,0
20230620,162100,4624526450,10300,10300,10300,10300,0
20230620,162000,4624526450,10300,10300,10300,10300,0
20230620,161900,4624526450,10300,10300,10300,10300,0
20230620,161800,4624526450,10300,10300,10300,10300,0
20230620,161700,4624526450,10300,10300,10300,10300,0
20230620,161600,4624526450,10300,10300,10300,10300,0
20230620,161500,4624526450,10300,10300,10300,10300,0
20230620,161400,4624526450,10300,10300,10300,10300,0
20230620,161300,4624526450,10300,10300,10300,10300,0
20230620,161200,4624526450,10300,10300,10300,10300,0
20230620,161100,4624526450,10300,10300,10300,10300,0
20230620,161000,4624526450,10300,10300,10300,10300,0
20230620,160900,4624526450,10300,10300,10300,10300,0
20230620,160800,4624526450,10300,10300,10300,10300,0
20230620,160700,4624526450,10300,10300,10300,10300,0
20230620,160600,4624526450,10300,10300,10300,10300,0
20230620,160500,4624526450,10300,10300,10300,10300,0
20230620,160400,4624526450,10300,10300,10300,10300,0
20230620,160300,4624526450,10300,10300,10300,10300,0
20230620,160200,4624526450,10300,10300,10300,10300,55344
20230620,160100,4624526450,10300,10300,10300,10300,0
20230620,160000,4624526450,10300,10300,10300,10300,0
20230620,155900,4624526450,10300,10300,10300,10300,0
20230620,155800,4624526450,10300,10300,10300,10300,0
20230620,155700,4624526450,10300,10300,10300,10300,0
20230620,155600,4624526450,10300,10300,10300,10300,0
20230620,155500,4624526450,10300,10300,10300,10300,0
20230620,155400,4624526450,10300,10300,10300,10300,0
20230620,155300,4624526450,10300,10300,10300,10300,0
20230620,155200,4624526450,10300,10300,10300,10300,0
20230620,155100,4624526450,10300,10300,10300,10300,0
20230620,155000,4624526450,10300,10300,10300,10300,0
20230620,154900,4624526450,10300,10300,10300,10300,0
20230620,154800,4624526450,10300,10300,10300,10300,0
20230620,154700,4624526450,10300,10300,10300,10300,0
20230620,154600,4624526450,10300,10300,10300,10300,0
20230620,154500,4624526450,10300,10300,10300,10300,0
20230620,154400,4624526450,10300,10300,10300,10300,0
20230620,154300,4624526450,10300,10300,10300,10300,0
20230620,154200,4624526450,10300,10300,10300,10300,0
20230620,154100,4624526450,10300,10300,10300,10300,0
20230620,154000,4624526450,10300,10300,10300,10300,0
20230620,153900,4624526450,10300,10300,10300,10300,0
20230620,153800,4624526450,10300,10300,10300,10300,0
20230620,153700,4624526450,10300,10300,10300,10300,0
20230620,153600,4624526450,10300,10300,10300,10300,0
20230620,153500,4624526450,10300,10300,10300,10300,0
20230620,153400,4624526450,10300,10300,10300,10300,0
20230620,153300,4624526450,10300,10300,10300,10300,0
20230620,153200,4624526450,10300,10300,10300,10300,55344
20230620,153100,4624526450,10300,10300,10300,10300,0
20230620,153000,4624526450,10300,10300,10300,10300,55344
20230620,152900,4054483250,10300,10300,10300,10300,0
20230620,152800,4054483250,10300,10300,10300,10300,0
20230620,152700,4054483250,10300,10300,10300,10300,0
20230620,152600,4054483250,10300,10300,10300,10300,0
20230620,152500,4054483250,10300,10300,10300,10300,0
20230620,152400,4054483250,10300,10300,10300,10300,0
20230620,152300,4054483250,10300,10300,10300,10300,0
20230620,152200,4054483250,10300,10300,10300,10300,0
20230620,152100,4054483250,10300,10300,10300,10300,0
20230620,152000,4054483250,10300,10300,10300,10300,0
20230620,151900,4054483250,10300,10280,10300,10280,7432
20230620,151800,3978006980,10290,10290,10290,10280,2104
20230620,151700,3956358460,10290,10280,10290,10280,2103
20230620,151600,3934719960,10290,10280,10290,10280,1657
20230620,151500,3917670680,10290,10280,10290,10280,1104
20230620,151400,3906312180,10290,10280,10290,10280,1161
20230620,151300,3894368300,10280,10290,10290,10280,261
20230620,151200,3891685040,10290,10290,10290,10280,123
20230620,151100,3890420060,10290,10280,10290,10280,229
20230620,151000,3888065600,10290,10280,10290,10280,1121
20230620,150900,3876531950,10290,10280,10290,10280,211
20230620,150800,3874361890,10290,10290,10290,10280,598
20230620,150700,3868214260,10290,10290,10300,10290,14747
20230620,150600,3716465470,10300,10290,10300,10290,1081
20230620,150500,3705335270,10300,10290,10300,10290,1810
20230620,150400,3686705830,10300,10290,10300,10290,586
20230620,150300,3680670780,10300,10300,10300,10300,281
20230620,150200,3677776480,10300,10290,10300,10290,280
20230620,150100,3674892540,10300,10300,10300,10290,533
20230620,150000,3669402770,10300,10290,10300,10290,450
20230620,145900,3664768400,10300,10290,10300,10290,533
20230620,145800,3659280550,10290,10290,10300,10290,610
20230620,145700,3652998820,10300,10290,10300,10290,560
20230620,145600,3647232450,10290,10290,10300,10290,259
20230620,145500,3644565390,10300,10300,10300,10290,483
20230620,145400,3639592170,10300,10290,10300,10290,1459
20230620,145300,3624572240,10300,10290,10300,10290,274
20230620,145200,3621751110,10300,10290,10300,10290,318
20230620,145100,3618476810,10300,10300,10300,10290,477
20230620,145000,3613563760,10300,10300,10300,10290,390
20230620,144900,3609546840,10300,10290,10300,10290,526
20230620,144800,3604130500,10290,10290,10300,10290,425
20230620,144700,3599755080,10300,10290,10300,10290,207
20230620,144600,3597623990,10300,10290,10300,10290,362
20230620,144500,3593896540,10300,10300,10300,10290,312
20230620,144400,3590684290,10300,10290,10300,10290,127
20230620,144300,3589377190,10300,10290,10300,10290,847
20230620,144200,3580654200,10290,10290,10300,10290,768
20230620,144100,3572744880,10290,10290,10300,10290,415
20230620,144000,3568473440,10300,10290,10300,10290,221
20230620,143900,3566198320,10300,10290,10300,10290,454
20230620,143800,3561526440,10290,10300,10300,10290,157
20230620,143700,3559909480,10300,10300,10300,10290,353
20230620,143600,3556273800,10300,10290,10300,10290,332
20230620,143500,3552855060,10300,10290,10300,10290,341
20230620,143400,3549343660,10300,10290,10300,10290,273
20230620,143300,3546532770,10300,10290,10300,10290,256
20230620,143200,3543896850,10300,10290,10300,10290,428
20230620,143100,3539489310,10290,10290,10300,10290,288
20230620,143000,3536524040,10300,10290,10300,10290,477
20230620,142900,3531611750,10290,10290,10300,10290,253
20230620,142800,3529006720,10300,10290,10300,10290,325
20230620,142700,3525660110,10290,10290,10300,10290,334
20230620,142600,3522220710,10290,10290,10300,10290,929
20230620,142500,3512658390,10290,10290,10300,10290,214
20230620,142400,3510455000,10300,10300,10300,10290,570
20230620,142300,3504584080,10300,10290,10300,10290,183
20230620,142200,3502699450,10300,10290,10300,10290,230
20230620,142100,3500330650,10290,10290,10300,10290,341
20230620,142000,3496819040,10300,10290,10300,10290,341
20230620,141900,3493307360,10300,10290,10300,10290,366
20230620,141800,3489538330,10300,10290,10300,10290,444
20230620,141700,3484965690,10290,10290,10300,10290,368
20230620,141600,3481175890,10300,10290,10300,10290,437
20230620,141500,3476675460,10300,10290,10300,10290,442
20230620,141400,3472123370,10300,10290,10300,10290,1376
20230620,141300,3457951020,10290,10290,10300,10290,286
20230620,141200,3455005810,10300,10290,10300,10290,388
20230620,141100,3451010610,10300,10290,10300,10290,446
20230620,141000,3446417150,10300,10290,10300,10290,407
20230620,140900,3442225450,10300,10300,10300,10290,275
20230620,140800,3439392960,10290,10300,10300,10290,6
20230620,140700,3439331210,10300,10290,10300,10290,883
20230620,140600,3430236470,10300,10290,10300,10290,19
20230620,140500,3430040790,10300,10300,10300,10300,103
20230620,140400,3428979890,10290,10300,10300,10290,208
20230620,140300,3426839550,10290,10300,10300,10290,752
20230620,140200,3419094120,10300,10300,10300,10290,2678
20230620,140100,3391510740,10300,10300,10300,10290,15108
20230620,140000,3235917610,10290,10290,10300,10290,239
20230620,135900,3233456090,10300,10290,10300,10290,784
20230620,135800,3225381850,10290,10290,10300,10290,310
20230620,135700,3222191940,10290,10300,10300,10290,604
20230620,135600,3215970890,10290,10290,10300,10290,459
20230620,135500,3211245280,10300,10290,10300,10290,2077
20230620,135400,3189852210,10290,10300,10300,10290,1559
20230620,135300,3173799510,10300,10290,10300,10290,704
20230620,135200,3166548360,10290,10290,10300,10290,277
20230620,135100,3163695640,10290,10300,10300,10290,163
20230620,135000,3162016980,10300,10290,10300,10290,411
20230620,134900,3157783760,10300,10290,10300,10290,1262
20230620,134800,3144785750,10300,10290,10300,10290,225
20230620,134700,3142469320,10300,10290,10300,10290,160
20230620,134600,3140821500,10300,10300,10300,10290,786
20230620,134500,3132730470,10300,10290,10300,10290,5293
20230620,134400,3078212750,10300,10300,10300,10290,316
20230620,134300,3074958000,10290,10300,10300,10290,163
20230620,134200,3073279160,10300,10300,10300,10290,116
20230620,134100,3072084520,10300,10290,10300,10290,599
20230620,134000,3065919050,10300,10300,10300,10300,140
20230620,133900,3064477050,10290,10300,10300,10290,224
20230620,133800,3062170100,10300,10290,10300,10290,184
20230620,133700,3060274970,10300,10290,10300,10290,189
20230620,133600,3058328540,10300,10290,10300,10290,166
20230620,133500,3056618910,10290,10290,10300,10290,184
20230620,133400,3054724030,10300,10300,10300,10290,442
20230620,133300,3050171550,10300,10290,10300,10290,240
20230620,133200,3047700090,10290,10290,10300,10290,231
20230620,133100,3045323070,10290,10290,10300,10290,59
20230620,133000,3044715940,10290,10290,10300,10290,122
20230620,132900,3043460100,10290,10290,10300,10290,91
20230620,132800,3042523570,10300,10300,10300,10290,129
20230620,132700,3041196100,10290,10290,10300,10290,2608
20230620,132600,3014359760,10290,10290,10300,10290,1783
20230620,132500,2996012660,10290,10300,10300,10290,2727
20230620,132400,2967951200,10290,10290,10300,10290,311
20230620,132300,2964749360,10300,10300,10300,10290,329
20230620,132200,2961362640,10300,10300,10300,10290,341
20230620,132100,2957851870,10290,10290,10300,10290,581
20230620,132000,2951869330,10290,10290,10300,10290,345
20230620,131900,2948317590,10290,10300,10300,10290,291
20230620,131800,2945321570,10300,10300,10300,10290,326
20230620,131700,2941965850,10300,10290,10300,10290,227
20230620,131600,2939629170,10290,10300,10300,10290,343
20230620,131500,2936098190,10300,10300,10300,10290,367
20230620,131400,2932320130,10290,10300,10300,10290,311
20230620,131300,2929118860,10300,10290,10300,10290,797
20230620,131200,2920916220,10290,10300,10300,10290,329
20230620,131100,2917529170,10300,10290,10300,10290,456
20230620,131000,2912834260,10290,10300,10300,10290,273
20230620,130900,2910023880,10300,10290,10300,10290,198
20230620,130800,2907986410,10300,10290,10300,10290,360
20230620,130700,2904280250,10300,10300,10300,10290,263
20230620,130600,2901572760,10300,10290,10300,10290,647
20230620,130500,2894910180,10300,10300,10300,10290,726
20230620,130400,2887436190,10300,10290,10300,10290,441
20230620,130300,2882895650,10300,10300,10300,10290,310
20230620,130200,2879704330,10290,10300,10300,10290,1008
20230620,130100,2869329250,10300,10300,10300,10290,301
20230620,130000,2866230200,10300,10290,10300,10290,256
20230620,125900,2863595400,10290,10290,10300,10290,773
20230620,125800,2855635540,10300,10290,10300,10290,169
20230620,125700,2853896320,10300,10300,10300,10290,258
20230620,125600,2851241000,10300,10290,10300,10290,166
20230620,125500,2849532840,10290,10300,10300,10290,1191
20230620,125400,2837276440,10300,10290,10300,10290,508
20230620,125300,2832045370,10300,10300,10300,10290,300
20230620,125200,2828955520,10290,10290,10300,10290,365
20230620,125100,2825196360,10300,10290,10300,10290,209
20230620,125000,2823043770,10290,10300,10300,10290,266
20230620,124900,2820304750,10300,10300,10300,10290,317
20230620,124800,2817039990,10300,10300,10300,10290,174
20230620,124700,2815247880,10300,10290,10300,10290,196
20230620,124600,2813229350,10290,10300,10300,10290,456
20230620,124500,2808532860,10290,10300,10300,10290,335
20230620,124400,2805083870,10300,10290,10300,10290,241
20230620,124300,2802601970,10300,10300,10300,10290,26
20230620,124200,2802334180,10300,10300,10300,10300,229
20230620,124100,2799975480,10290,10300,10300,10290,90
20230620,124000,2799048900,10300,10300,10300,10300,120
20230620,123900,2797812900,10290,10290,10300,10280,13526
20230620,123800,2658629330,10290,10290,10290,10280,1552
20230620,123700,2642659440,10290,10290,10290,10290,85
20230620,123600,2641784790,10290,10290,10290,10280,1049
20230620,123500,2631000930,10290,10290,10290,10280,98
20230620,123400,2629992700,10290,10290,10290,10290,32
20230620,123300,2629663420,10290,10290,10290,10280,69
20230620,123200,2628953640,10290,10280,10290,10280,85
20230620,123100,2628079310,10290,10280,10290,10280,124
20230620,123000,2626803570,10290,10280,10290,10280,920
20230620,122900,2617345280,10290,10280,10290,10280,73
20230620,122800,2616594310,10290,10290,10290,10280,63
20230620,122700,2615946260,10290,10290,10290,10290,113
20230620,122600,2614783490,10290,10290,10290,10280,723
20230620,122500,2607344010,10280,10290,10290,10280,139
20230620,122400,2605913920,10290,10290,10290,10290,130
20230620,122300,2604576220,10290,10290,10290,10280,69
20230620,122200,2603866620,10290,10290,10290,10290,517
20230620,122100,2598546690,10280,10290,10290,10280,492
20230620,122000,2593485880,10290,10290,10290,10280,1832
20230620,121900,2574635010,10290,10290,10290,10290,1
20230620,121800,2574624720,10290,10280,10290,10280,79
20230620,121700,2573812030,10290,10290,10290,10280,76
20230620,121600,2573030180,10290,10290,10290,10290,3
20230620,121500,2572999310,10280,10290,10290,10280,43
20230620,121400,2572557060,10280,10290,10290,10280,41
20230620,121300,2572135560,10290,10290,10290,10290,59
20230620,121200,2571528450,10280,10290,10290,10280,84
20230620,121100,2570664310,10290,10290,10290,10280,122
20230620,121000,2569409130,10280,10290,10290,10280,26
20230620,120900,2569141810,10290,10290,10290,10290,14
20230620,120800,2568997750,10290,10290,10290,10280,50
20230620,120700,2568483620,10280,10280,10290,10280,581
20230620,120600,2562510360,10290,10290,10290,10290,2
20230620,120500,2562489780,10290,10280,10290,10280,102
20230620,120400,2561440610,10290,10290,10290,10290,40
20230620,120300,2561029010,10290,10290,10290,10290,35
20230620,120200,2560668860,10290,10280,10290,10280,101
20230620,120100,2559630030,10290,10290,10290,10290,4
20230620,120000,2559588870,10290,10280,10290,10280,10
20230620,115900,2559486050,10280,10290,10290,10280,203
20230620,115800,2557398390,10290,10290,10290,10280,119
20230620,115700,2556175000,10290,10280,10290,10280,1507
20230620,115600,2540682990,10290,10280,10290,10280,98
20230620,115500,2539675480,10280,10290,10290,10280,80
20230620,115400,2538853040,10280,10280,10280,10280,117
20230620,115300,2537650280,10280,10280,10290,10280,103
20230620,115200,2536591400,10280,10280,10290,10280,778
20230620,115100,2528586550,10280,10280,10290,10280,103
20230620,115000,2527527660,10290,10290,10290,10280,311
20230620,114900,2524328330,10290,10300,10300,10290,3410
20230620,114800,2489239150,10300,10290,10300,10290,75
20230620,114700,2488467380,10290,10290,10300,10290,316
20230620,114600,2485215710,10290,10300,10300,10280,1792
20230620,114500,2466768570,10300,10310,10310,10290,15424
20230620,114400,2307900060,10290,10280,10300,10280,20671
20230620,114300,2094990740,10280,10280,10310,10280,22407
20230620,114200,1864272300,10280,10280,10290,10280,315
20230620,114100,1861034060,10280,10290,10290,10280,58
20230620,114000,1860437790,10280,10290,10290,10280,525
20230620,113900,1855040670,10280,10290,10290,10280,71
20230620,113800,1854310780,10280,10280,10290,10280,81
20230620,113700,1853478080,10280,10290,10290,10280,1096
20230620,113600,1842211070,10280,10290,10290,10280,81
20230620,113500,1841378370,10290,10290,10290,10280,123
20230620,113400,1840113700,10290,10280,10290,10280,199
20230620,113300,1838066800,10290,10290,10290,10280,10484
20230620,113200,1730288470,10290,10290,10300,10280,10653
20230620,113100,1620668220,10290,10300,10300,10290,428
20230620,113000,1616260980,10300,10290,10300,10290,307
20230620,112900,1613099580,10300,10290,10300,10290,126
20230620,112800,1611801850,10290,10290,10300,10290,387
20230620,112700,1607817340,10300,10290,10300,10290,200
20230620,112600,1605757920,10300,10290,10300,10290,321
20230620,112500,1602452450,10290,10290,10300,10290,321
20230620,112400,1599147590,10290,10280,10290,10280,15601
20230620,112300,1438614680,10280,10280,10290,10280,319
20230620,112200,1435333270,10280,10280,10290,10280,228
20230620,112100,1432988340,10280,10280,10290,10280,507
20230620,112000,1427772920,10280,10280,10290,10280,285
20230620,111900,1424841170,10280,10280,10290,10280,325
20230620,111800,1421499130,10290,10280,10290,10280,396
20230620,111700,1417425530,10290,10280,10290,10280,288
20230620,111600,1414463610,10280,10290,10290,10280,978
20230620,111500,1404406810,10280,10280,10290,10280,296
20230620,111400,1401362440,10280,10280,10290,10280,2524
20230620,111300,1375412630,10280,10290,10290,10280,436
20230620,111200,1370927040,10280,10280,10290,10280,316
20230620,111100,1367677430,10290,10280,10290,10280,782
20230620,111000,1359634400,10280,10290,10290,10280,574
20230620,110900,1353728850,10280,10290,10290,10280,387
20230620,110800,1349747910,10280,10280,10290,10280,754
20230620,110700,1341995320,10280,10280,10280,10280,712
20230620,110600,1334675960,10280,10290,10290,10280,51
20230620,110500,1334151340,10280,10280,10280,10280,597
20230620,110400,1328014180,10280,10290,10290,10280,598
20230620,110300,1321861620,10280,10280,10280,10280,105
20230620,110200,1320782220,10280,10290,10290,10280,64
20230620,110100,1320124290,10290,10290,10290,10280,24328
20230620,110000,1069828790,10290,10300,10300,10290,175
20230620,105900,1068026840,10300,10290,10300,10290,1026
20230620,105800,1057461500,10300,10290,10300,10290,95
20230620,105700,1056483140,10290,10290,10300,10290,195
20230620,105600,1054475310,10290,10290,10300,10290,339
20230620,105500,1050984630,10300,10290,10300,10290,314
20230620,105400,1047751640,10290,10290,10300,10290,201
20230620,105300,1045682800,10290,10290,10300,10290,205
20230620,105200,1043571900,10300,10290,10300,10290,320
20230620,105100,1040276880,10290,10290,10300,10290,99
20230620,105000,1039257860,10300,10290,10300,10290,222
20230620,104900,1036971620,10290,10290,10300,10290,198
20230620,104800,1034933100,10300,10290,10300,10290,232
20230620,104700,1032544180,10300,10300,10300,10290,324
20230620,104600,1029208480,10300,10300,10300,10290,359
20230620,104500,1025511490,10290,10290,10300,10290,106
20230620,104400,1024420740,10290,10300,10300,10290,234
20230620,104300,1022011220,10300,10290,10300,10290,269
20230620,104200,1019241430,10290,10300,10300,10290,226
20230620,104100,1016913890,10290,10290,10300,10290,134
20230620,104000,1015535020,10300,10290,10300,10290,145
20230620,103900,1014042960,10290,10300,10300,10290,52
20230620,103800,1013507870,10290,10300,10300,10290,106
20230620,103700,1012417110,10300,10290,10300,10290,348
20230620,103600,1008835650,10290,10290,10300,10290,1295
20230620,103500,995508540,10290,10300,10300,10290,213
20230620,103400,993314910,10290,10290,10300,10290,396
20230620,103300,989237060,10290,10300,10300,10290,111
20230620,103200,988094560,10290,10290,10300,10290,186
20230620,103100,986179690,10300,10290,10300,10290,458
20230620,103000,981463410,10300,10290,10300,10290,54
20230620,102900,980907640,10300,10300,10300,10290,933
20230620,102800,971304820,10300,10300,10300,10290,77
20230620,102700,970512350,10300,10300,10300,10290,578
20230620,102600,964559090,10290,10300,10300,10290,376
20230620,102500,960687200,10300,10300,10300,10290,303
20230620,102400,957567170,10290,10290,10300,10290,197
20230620,102300,955539050,10290,10290,10300,10290,269
20230620,102200,952769070,10300,10300,10300,10290,753
20230620,102100,945014130,10300,10290,10300,10290,123
20230620,102000,943747870,10290,10290,10300,10290,196
20230620,101900,941731020,10290,10290,10300,10290,375
20230620,101800,937870450,10290,10300,10300,10290,298
20230620,101700,934801720,10290,10300,10300,10290,796
20230620,101600,926603760,10300,10300,10300,10290,104
20230620,101500,925532580,10300,10290,10300,10290,1284
20230620,101400,912307920,10300,10300,10300,10290,1224
20230620,101300,899700860,10300,10300,10300,10300,138
20230620,101200,898279460,10300,10300,10300,10290,178
20230620,101100,896446070,10300,10300,10300,10300,319
20230620,101000,893160370,10290,10300,10300,10290,447
20230620,100900,888556780,10300,10300,10300,10290,121
20230620,100800,887310490,10300,10300,10300,10290,445
20230620,100700,882727000,10300,10300,10300,10290,141
20230620,100600,881274800,10300,10300,10300,10290,555
20230620,100500,875561320,10300,10300,10300,10300,693
20230620,100400,868423420,10300,10300,10300,10290,256
20230620,100300,865786640,10300,10290,10300,10290,232
20230620,100200,863397050,10290,10300,10300,10290,30
20230620,100100,863088100,10300,10290,10300,10290,29
20230620,100000,862789510,10300,10300,10300,10300,67
20230620,095900,862099410,10290,10290,10300,10290,142
20230620,095800,860636930,10300,10290,10300,10290,824
20230620,095700,852157640,10290,10290,10290,10290,49
20230620,095600,851653430,10300,10300,10300,10300,443
20230620,095500,847090530,10290,10290,10300,10280,3909
20230620,095400,806867030,10290,10280,10290,10280,61
20230620,095300,806239640,10280,10280,10280,10280,45
20230620,095200,805777040,10290,10290,10300,10290,5384
20230620,095100,750373320,10300,10290,10300,10290,196
20230620,095000,748355010,10300,10290,10300,10290,83
20230620,094900,747500390,10300,10300,10300,10290,107
20230620,094800,746398680,10300,10290,10300,10290,70
20230620,094700,745677990,10300,10290,10300,10290,114
20230620,094600,744504160,10300,10290,10300,10290,78
20230620,094500,743701030,10300,10290,10300,10290,192
20230620,094400,741723800,10290,10290,10300,10290,135
20230620,094300,740333870,10290,10290,10290,10290,104
20230620,094200,739263710,10290,10290,10310,10290,149
20230620,094100,737730440,10290,10310,10320,10290,6867
20230620,094000,666950800,10320,10320,10320,10310,8596
20230620,093900,578240200,10320,10320,10330,10320,446
20230620,093800,573635580,10330,10330,10330,10320,476
20230620,093700,568718740,10330,10330,10330,10320,430
20230620,093600,564277270,10330,10330,10330,10320,635
20230620,093500,557718200,10330,10320,10330,10320,537
20230620,093400,552171300,10330,10320,10330,10320,608
20230620,093300,545893130,10330,10330,10330,10320,573
20230620,093200,539974130,10320,10320,10330,10310,1114
20230620,093100,528477810,10320,10310,10320,10310,843
20230620,093000,519778710,10320,10310,10320,10310,333
20230620,092900,516342290,10320,10310,10320,10310,281
20230620,092800,513443090,10320,10320,10320,10310,1673
20230620,092700,496178790,10320,10310,10320,10310,1229
20230620,092600,483504840,10310,10290,10310,10280,16077
20230620,092500,318059620,10290,10290,10290,10280,412
20230620,092400,313820150,10290,10290,10290,10280,373
20230620,092300,309982120,10290,10290,10290,10280,302
20230620,092200,306874570,10290,10290,10290,10280,1127
20230620,092100,295285510,10290,10290,10290,10280,290
20230620,092000,292301420,10290,10290,10290,10280,312
20230620,091900,289091040,10290,10290,10290,10280,299
20230620,091800,286014340,10290,10290,10290,10280,285
20230620,091700,283081780,10280,10290,10290,10280,147
20230620,091600,281569160,10290,10280,10290,10280,296
20230620,091500,278524120,10280,10290,10290,10280,152
20230620,091400,276961070,10290,10290,10290,10280,142
20230620,091300,275499990,10290,10290,10290,10280,442
20230620,091200,270955510,10290,10290,10290,10280,420
20230620,091100,266633800,10290,10290,10290,10290,14
20230620,091000,266489740,10290,10300,10300,10280,1998
20230620,090900,245930610,10300,10300,10300,10290,220
20230620,090800,243666630,10290,10290,10290,10290,1843
20230620,090700,224702160,10280,10290,10290,10280,405
20230620,090600,220535240,10290,10290,10290,10280,285
20230620,090500,217603690,10300,10310,10310,10300,450
20230620,090400,212965580,10310,10280,10310,10280,267
20230620,090300,210214040,10310,10310,10310,10290,3090
20230620,090200,178369410,10300,10280,10310,10280,1704
20230620,090100,160815800,10300,10310,10310,10300,47
20230620,090000,160331580,10310,10270,10310,10270,15611