KissMeData/032190/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,183900,5792126280,13710,13710,13710,13710,2130
20230620,183800,5792126280,13710,13710,13710,13710,0
20230620,183700,5792126280,13710,13710,13710,13710,0
20230620,183600,5792126280,13710,13710,13710,13710,0
20230620,183500,5792126280,13710,13710,13710,13710,0
20230620,183400,5792126280,13710,13710,13710,13710,0
20230620,183300,5792126280,13710,13710,13710,13710,0
20230620,183200,5792126280,13710,13710,13710,13710,0
20230620,183100,5792126280,13710,13710,13710,13710,0
20230620,183000,5792126280,13710,13710,13710,13710,0
20230620,182900,5792126280,13710,13710,13710,13710,0
20230620,182800,5792126280,13710,13710,13710,13710,0
20230620,182700,5792126280,13710,13710,13710,13710,0
20230620,182600,5792126280,13710,13710,13710,13710,0
20230620,182500,5792126280,13710,13710,13710,13710,0
20230620,182400,5792126280,13710,13710,13710,13710,0
20230620,182300,5792126280,13710,13710,13710,13710,0
20230620,182200,5792126280,13710,13710,13710,13710,0
20230620,182100,5792126280,13710,13710,13710,13710,0
20230620,182000,5792126280,13710,13710,13710,13710,0
20230620,181900,5792126280,13710,13710,13710,13710,0
20230620,181800,5792126280,13710,13710,13710,13710,0
20230620,181700,5792126280,13710,13710,13710,13710,0
20230620,181600,5792126280,13710,13710,13710,13710,0
20230620,181500,5792126280,13710,13710,13710,13710,0
20230620,181400,5792126280,13710,13710,13710,13710,0
20230620,181300,5792126280,13710,13710,13710,13710,0
20230620,181200,5792126280,13710,13710,13710,13710,0
20230620,181100,5792126280,13710,13710,13710,13710,0
20230620,181000,5792126280,13710,13710,13710,13710,0
20230620,180900,5792126280,13710,13710,13710,13710,2130
20230620,180800,5792126280,13710,13710,13710,13710,0
20230620,180700,5792126280,13710,13710,13710,13710,0
20230620,180600,5792126280,13710,13710,13710,13710,0
20230620,180500,5792126280,13710,13710,13710,13710,0
20230620,180400,5792126280,13710,13710,13710,13710,0
20230620,180300,5792126280,13710,13710,13710,13710,0
20230620,180200,5792126280,13710,13710,13710,13710,0
20230620,180100,5792126280,13710,13710,13710,13710,0
20230620,180000,5792126280,13710,13710,13710,13710,0
20230620,175900,5792126280,13710,13710,13710,13710,0
20230620,175800,5792126280,13710,13710,13710,13710,0
20230620,175700,5792126280,13710,13710,13710,13710,0
20230620,175600,5792126280,13710,13710,13710,13710,0
20230620,175500,5792126280,13710,13710,13710,13710,0
20230620,175400,5792126280,13710,13710,13710,13710,0
20230620,175300,5792126280,13710,13710,13710,13710,0
20230620,175200,5792126280,13710,13710,13710,13710,0
20230620,175100,5792126280,13710,13710,13710,13710,0
20230620,175000,5792126280,13710,13710,13710,13710,0
20230620,174900,5792126280,13710,13710,13710,13710,0
20230620,174800,5792126280,13710,13710,13710,13710,0
20230620,174700,5792126280,13710,13710,13710,13710,0
20230620,174600,5792126280,13710,13710,13710,13710,0
20230620,174500,5792126280,13710,13710,13710,13710,0
20230620,174400,5792126280,13710,13710,13710,13710,0
20230620,174300,5792126280,13710,13710,13710,13710,0
20230620,174200,5792126280,13710,13710,13710,13710,0
20230620,174100,5792126280,13710,13710,13710,13710,0
20230620,174000,5792126280,13710,13710,13710,13710,0
20230620,173900,5792126280,13710,13710,13710,13710,2130
20230620,173800,5792126280,13710,13710,13710,13710,0
20230620,173700,5792126280,13710,13710,13710,13710,0
20230620,173600,5792126280,13710,13710,13710,13710,0
20230620,173500,5792126280,13710,13710,13710,13710,0
20230620,173400,5792126280,13710,13710,13710,13710,0
20230620,173300,5792126280,13710,13710,13710,13710,0
20230620,173200,5792126280,13710,13710,13710,13710,0
20230620,173100,5792126280,13710,13710,13710,13710,0
20230620,173000,5792126280,13710,13710,13710,13710,0
20230620,172900,5792126280,13710,13710,13710,13710,0
20230620,172800,5792126280,13710,13710,13710,13710,0
20230620,172700,5792126280,13710,13710,13710,13710,0
20230620,172600,5792126280,13710,13710,13710,13710,0
20230620,172500,5792126280,13710,13710,13710,13710,0
20230620,172400,5792126280,13710,13710,13710,13710,0
20230620,172300,5792126280,13710,13710,13710,13710,0
20230620,172200,5792126280,13710,13710,13710,13710,0
20230620,172100,5792126280,13710,13710,13710,13710,0
20230620,172000,5792126280,13710,13710,13710,13710,0
20230620,171900,5792126280,13710,13710,13710,13710,0
20230620,171800,5792126280,13710,13710,13710,13710,0
20230620,171700,5792126280,13710,13710,13710,13710,0
20230620,171600,5792126280,13710,13710,13710,13710,0
20230620,171500,5792126280,13710,13710,13710,13710,0
20230620,171400,5792126280,13710,13710,13710,13710,0
20230620,171300,5792126280,13710,13710,13710,13710,0
20230620,171200,5792126280,13710,13710,13710,13710,0
20230620,171100,5792126280,13710,13710,13710,13710,0
20230620,171000,5792126280,13710,13710,13710,13710,0
20230620,170900,5792126280,13710,13710,13710,13710,2130
20230620,170800,5792126280,13710,13710,13710,13710,0
20230620,170700,5792126280,13710,13710,13710,13710,0
20230620,170600,5792126280,13710,13710,13710,13710,0
20230620,170500,5792126280,13710,13710,13710,13710,0
20230620,170400,5792126280,13710,13710,13710,13710,0
20230620,170300,5792126280,13710,13710,13710,13710,0
20230620,170200,5792126280,13710,13710,13710,13710,0
20230620,170100,5792126280,13710,13710,13710,13710,0
20230620,170000,5792126280,13710,13710,13710,13710,0
20230620,165900,5792126280,13710,13710,13710,13710,0
20230620,165800,5792126280,13710,13710,13710,13710,0
20230620,165700,5792126280,13710,13710,13710,13710,0
20230620,165600,5792126280,13710,13710,13710,13710,0
20230620,165500,5792126280,13710,13710,13710,13710,0
20230620,165400,5792126280,13710,13710,13710,13710,0
20230620,165300,5792126280,13710,13710,13710,13710,0
20230620,165200,5792126280,13710,13710,13710,13710,0
20230620,165100,5792126280,13710,13710,13710,13710,0
20230620,165000,5792126280,13710,13710,13710,13710,0
20230620,164900,5792126280,13710,13710,13710,13710,0
20230620,164800,5792126280,13710,13710,13710,13710,0
20230620,164700,5792126280,13710,13710,13710,13710,0
20230620,164600,5792126280,13710,13710,13710,13710,0
20230620,164500,5792126280,13710,13710,13710,13710,0
20230620,164400,5792126280,13710,13710,13710,13710,0
20230620,164300,5792126280,13710,13710,13710,13710,0
20230620,164200,5792126280,13710,13710,13710,13710,0
20230620,164100,5792126280,13710,13710,13710,13710,0
20230620,164000,5792126280,13710,13710,13710,13710,0
20230620,163900,5792126280,13710,13710,13710,13710,2130
20230620,163800,5792126280,13710,13710,13710,13710,0
20230620,163700,5792126280,13710,13710,13710,13710,0
20230620,163600,5792126280,13710,13710,13710,13710,0
20230620,163500,5792126280,13710,13710,13710,13710,0
20230620,163400,5792126280,13710,13710,13710,13710,0
20230620,163300,5792126280,13710,13710,13710,13710,0
20230620,163200,5792126280,13710,13710,13710,13710,0
20230620,163100,5792126280,13710,13710,13710,13710,0
20230620,163000,5792126280,13710,13710,13710,13710,0
20230620,162900,5792126280,13710,13710,13710,13710,0
20230620,162800,5792126280,13710,13710,13710,13710,0
20230620,162700,5792126280,13710,13710,13710,13710,0
20230620,162600,5792126280,13710,13710,13710,13710,0
20230620,162500,5792126280,13710,13710,13710,13710,0
20230620,162400,5792126280,13710,13710,13710,13710,0
20230620,162300,5792126280,13710,13710,13710,13710,0
20230620,162200,5792126280,13710,13710,13710,13710,0
20230620,162100,5792126280,13710,13710,13710,13710,0
20230620,162000,5792126280,13710,13710,13710,13710,0
20230620,161900,5792126280,13710,13710,13710,13710,0
20230620,161800,5792126280,13710,13710,13710,13710,0
20230620,161700,5792126280,13710,13710,13710,13710,0
20230620,161600,5792126280,13710,13710,13710,13710,0
20230620,161500,5792126280,13710,13710,13710,13710,0
20230620,161400,5792126280,13710,13710,13710,13710,0
20230620,161300,5792126280,13710,13710,13710,13710,0
20230620,161200,5792126280,13710,13710,13710,13710,0
20230620,161100,5792126280,13710,13710,13710,13710,0
20230620,161000,5792126280,13710,13710,13710,13710,0
20230620,160900,5792126280,13710,13710,13710,13710,2130
20230620,160800,5792126280,13710,13710,13710,13710,0
20230620,160700,5792126280,13710,13710,13710,13710,0
20230620,160600,5792126280,13710,13710,13710,13710,0
20230620,160500,5792126280,13710,13710,13710,13710,0
20230620,160400,5792126280,13710,13710,13710,13710,0
20230620,160300,5792126280,13710,13710,13710,13710,0
20230620,160200,5792126280,13710,13710,13710,13710,0
20230620,160100,5792126280,13710,13710,13710,13710,0
20230620,160000,5792126280,13710,13710,13710,13710,0
20230620,155900,5792126280,13710,13710,13710,13710,0
20230620,155800,5792126280,13710,13710,13710,13710,0
20230620,155700,5792126280,13710,13710,13710,13710,0
20230620,155600,5792126280,13710,13710,13710,13710,0
20230620,155500,5792126280,13710,13710,13710,13710,0
20230620,155400,5792126280,13710,13710,13710,13710,0
20230620,155300,5792126280,13710,13710,13710,13710,0
20230620,155200,5792126280,13710,13710,13710,13710,0
20230620,155100,5792126280,13710,13710,13710,13710,0
20230620,155000,5792126280,13710,13710,13710,13710,0
20230620,154900,5792126280,13710,13710,13710,13710,0
20230620,154800,5792126280,13710,13710,13710,13710,0
20230620,154700,5792126280,13710,13710,13710,13710,0
20230620,154600,5792126280,13710,13710,13710,13710,0
20230620,154500,5792126280,13710,13710,13710,13710,0
20230620,154400,5792126280,13710,13710,13710,13710,0
20230620,154300,5792126280,13710,13710,13710,13710,0
20230620,154200,5792126280,13710,13710,13710,13710,0
20230620,154100,5792126280,13710,13710,13710,13710,0
20230620,154000,5792126280,13710,13710,13710,13710,0
20230620,153900,5792126280,13710,13710,13710,13710,2130
20230620,153800,5792126280,13710,13710,13710,13710,0
20230620,153700,5792126280,13710,13710,13710,13710,0
20230620,153600,5792126280,13710,13710,13710,13710,0
20230620,153500,5792126280,13710,13710,13710,13710,0
20230620,153400,5792126280,13710,13710,13710,13710,0
20230620,153300,5792126280,13710,13710,13710,13710,0
20230620,153200,5792126280,13710,13710,13710,13710,0
20230620,153100,5792126280,13710,13710,13710,13710,0
20230620,153000,5792126280,13710,13710,13710,13710,2130
20230620,152900,5762923980,13710,13710,13710,13710,0
20230620,152800,5762923980,13710,13710,13710,13710,0
20230620,152700,5762923980,13710,13710,13710,13710,0
20230620,152600,5762923980,13710,13710,13710,13710,0
20230620,152500,5762923980,13710,13710,13710,13710,0
20230620,152400,5762923980,13710,13710,13710,13710,0
20230620,152300,5762923980,13710,13710,13710,13710,0
20230620,152200,5762923980,13710,13710,13710,13710,0
20230620,152100,5762923980,13710,13710,13710,13710,0
20230620,152000,5762923980,13710,13710,13710,13710,0
20230620,151900,5762923980,13710,13700,13710,13680,407
20230620,151800,5757349940,13700,13700,13700,13700,1
20230620,151700,5757336240,13680,13680,13680,13680,51
20230620,151600,5756638560,13680,13680,13680,13680,504
20230620,151500,5749743840,13670,13670,13670,13670,2
20230620,151400,5749716500,13670,13670,13670,13670,374
20230620,151300,5744603920,13670,13670,13680,13670,230
20230620,151200,5741459720,13680,13670,13680,13670,396
20230620,151100,5736044440,13680,13680,13680,13680,20
20230620,151000,5735770840,13700,13670,13700,13650,232
20230620,150900,5732602210,13670,13670,13670,13660,33
20230620,150800,5732151300,13680,13690,13690,13680,743
20230620,150700,5721986200,13700,13720,13720,13700,557
20230620,150600,5714348180,13720,13720,13720,13720,3
20230620,150500,5714307020,13730,13740,13750,13730,9555
20230620,150400,5582960350,13740,13710,13740,13710,8680
20230620,150300,5463716320,13720,13700,13720,13700,4210
20230620,150200,5405995950,13700,13690,13700,13690,2012
20230620,150100,5378434040,13690,13690,13690,13690,674
20230620,150000,5369206980,13690,13690,13700,13690,650
20230620,145900,5360307300,13690,13700,13700,13690,1220
20230620,145800,5343605290,13700,13700,13700,13700,0
20230620,145700,5343605290,13700,13700,13700,13700,65
20230620,145600,5342714790,13700,13690,13700,13690,355
20230620,145500,5337851560,13700,13690,13700,13690,141
20230620,145400,5335920440,13700,13690,13700,13690,2946
20230620,145300,5295588560,13690,13680,13690,13680,508
20230620,145200,5288634720,13690,13680,13690,13680,240
20230620,145100,5285350480,13690,13690,13690,13690,18
20230620,145000,5285104060,13680,13680,13690,13680,235
20230620,144900,5281888500,13680,13690,13690,13680,279
20230620,144800,5278070240,13690,13680,13690,13680,428
20230620,144700,5272214270,13680,13690,13690,13680,193
20230620,144600,5269574000,13690,13690,13690,13680,509
20230620,144500,5262610060,13690,13690,13690,13690,103
20230620,144400,5261199990,13680,13680,13680,13680,0
20230620,144300,5261199990,13680,13690,13690,13680,6255
20230620,144200,5175629600,13680,13680,13680,13680,321
20230620,144100,5171238320,13680,13680,13690,13680,1474
20230620,144000,5151063740,13680,13680,13690,13680,2769
20230620,143900,5113166590,13680,13680,13690,13680,3570
20230620,143800,5064298720,13680,13680,13690,13680,540
20230620,143700,5056911020,13680,13680,13680,13680,97
20230620,143600,5055584060,13680,13680,13690,13680,1072
20230620,143500,5040919080,13690,13680,13690,13680,418
20230620,143400,5035200660,13690,13690,13690,13690,18
20230620,143300,5034954240,13690,13690,13690,13690,52
20230620,143200,5034242360,13680,13690,13690,13680,54
20230620,143100,5033503600,13690,13700,13700,13680,16323
20230620,143000,4809958450,13710,13710,13710,13710,3
20230620,142900,4809917320,13710,13710,13710,13710,31
20230620,142800,4809492310,13710,13710,13710,13710,100
20230620,142700,4808121310,13710,13710,13710,13710,97
20230620,142600,4806791440,13710,13700,13710,13700,13
20230620,142500,4806613220,13700,13700,13700,13700,0
20230620,142400,4806613220,13700,13700,13700,13700,184
20230620,142300,4804092420,13710,13700,13710,13700,375
20230620,142200,4798951480,13700,13700,13700,13700,289
20230620,142100,4794992180,13710,13710,13710,13710,1
20230620,142000,4794978470,13710,13710,13710,13710,587
20230620,141900,4786930700,13710,13720,13720,13710,849
20230620,141800,4775288910,13720,13720,13720,13720,420
20230620,141700,4769526510,13720,13730,13730,13720,328
20230620,141600,4765024160,13730,13730,13730,13730,246
20230620,141500,4761646580,13730,13730,13730,13730,727
20230620,141400,4751664870,13740,13740,13740,13740,1123
20230620,141300,4736234850,13740,13730,13740,13730,1244
20230620,141200,4719145670,13720,13710,13720,13700,1046
20230620,141100,4704801680,13710,13710,13710,13710,294
20230620,141000,4700770940,13710,13710,13710,13710,75
20230620,140900,4699742690,13710,13710,13710,13710,340
20230620,140800,4695081290,13700,13700,13700,13700,192
20230620,140700,4692450890,13700,13710,13710,13700,227
20230620,140600,4689340470,13720,13690,13730,13690,4767
20230620,140500,4624066310,13690,13630,13690,13630,20035
20230620,140400,4350650050,13620,13640,13650,13620,7311
20230620,140300,4250935390,13650,13650,13650,13650,204
20230620,140200,4248150790,13660,13670,13670,13660,32
20230620,140100,4247713640,13670,13670,13670,13670,4
20230620,140000,4247658960,13650,13650,13660,13650,1331
20230620,135900,4229489920,13650,13670,13670,13650,1421
20230620,135800,4210085490,13670,13670,13670,13670,5
20230620,135700,4210017140,13660,13660,13660,13660,0
20230620,135600,4210017140,13660,13670,13670,13660,491
20230620,135500,4203306670,13670,13660,13670,13660,133
20230620,135400,4201489700,13670,13670,13670,13670,89
20230620,135300,4200273070,13670,13670,13670,13670,0
20230620,135200,4200273070,13670,13660,13670,13660,277
20230620,135100,4196486490,13670,13650,13670,13650,113
20230620,135000,4194942920,13660,13660,13660,13650,350
20230620,134900,4190164920,13660,13670,13670,13660,302
20230620,134800,4186039180,13680,13650,13680,13650,572
20230620,134700,4178222380,13650,13680,13680,13640,1888
20230620,134600,4152439160,13690,13740,13740,13690,3497
20230620,134500,4104463280,13740,13740,13740,13740,24
20230620,134400,4104133520,13750,13750,13750,13740,3097
20230620,134300,4061562120,13760,13760,13760,13760,140
20230620,134200,4059635720,13760,13760,13760,13760,877
20230620,134100,4047568200,13760,13760,13760,13760,9
20230620,134000,4047444360,13760,13760,13760,13760,12
20230620,133900,4047279240,13760,13760,13760,13760,386
20230620,133800,4041967880,13760,13760,13760,13750,314
20230620,133700,4037647250,13760,13760,13760,13760,100
20230620,133600,4036271250,13760,13760,13760,13760,770
20230620,133500,4025676050,13760,13760,13760,13750,612
20230620,133400,4017255030,13750,13760,13760,13750,1939
20230620,133300,3990589950,13760,13750,13760,13750,9146
20230620,133200,3864741190,13760,13760,13760,13760,26
20230620,133100,3864383430,13760,13760,13760,13760,515
20230620,133000,3857297030,13760,13770,13770,13760,586
20230620,132900,3849232270,13770,13790,13790,13770,811
20230620,132800,3838062490,13800,13820,13820,13800,6215
20230620,132700,3752235450,13820,13810,13820,13810,19889
20230620,132600,3477471500,13800,13810,13810,13790,2169
20230620,132500,3447543100,13820,13810,13820,13810,184
20230620,132400,3445001500,13820,13790,13820,13790,1295
20230620,132300,3427122620,13800,13800,13800,13800,1919
20230620,132200,3400640420,13790,13780,13790,13780,702
20230620,132100,3390960890,13780,13780,13780,13770,342
20230620,132000,3386248150,13780,13780,13780,13780,23
20230620,131900,3385931210,13770,13770,13770,13770,401
20230620,131800,3380409440,13770,13790,13790,13770,3263
20230620,131700,3335436020,13800,13790,13800,13780,1303
20230620,131600,3317479120,13800,13790,13800,13790,287
20230620,131500,3313520290,13790,13810,13810,13790,3073
20230620,131400,3271127020,13820,13820,13830,13810,4282
20230620,131300,3211962740,13820,13800,13820,13800,1656
20230620,131200,3189084350,13800,13800,13800,13790,492
20230620,131100,3182294770,13790,13810,13810,13790,391
20230620,131000,3176902820,13790,13800,13810,13790,1770
20230620,130900,3152476330,13800,13790,13800,13780,1357
20230620,130800,3133763190,13790,13780,13790,13770,1715
20230620,130700,3110119690,13780,13770,13780,13770,66
20230620,130600,3109210250,13780,13780,13780,13780,172
20230620,130500,3106840090,13780,13780,13790,13770,1534
20230620,130400,3085695260,13770,13770,13780,13770,2227
20230620,130300,3055014050,13770,13760,13770,13760,606
20230620,130200,3046672690,13750,13760,13760,13750,1120
20230620,130100,3031264910,13750,13750,13760,13750,116
20230620,130000,3029669860,13750,13760,13760,13750,24
20230620,125900,3029339850,13760,13750,13760,13750,1092
20230620,125800,3014322980,13750,13740,13750,13740,707
20230620,125700,3004605550,13740,13730,13740,13730,110
20230620,125600,3003095150,13730,13730,13730,13730,155
20230620,125500,3000967000,13730,13730,13730,13730,537
20230620,125400,2993593990,13740,13740,13740,13730,884
20230620,125300,2981447840,13740,13750,13750,13740,801
20230620,125200,2970441330,13750,13780,13780,13750,1552
20230620,125100,2949071420,13790,13790,13790,13780,15
20230620,125000,2948864580,13790,13770,13790,13770,1776
20230620,124900,2924391570,13770,13730,13770,13720,3679
20230620,124800,2873795670,13730,13710,13730,13700,6375
20230620,124700,2786378710,13700,13740,13740,13700,11017
20230620,124600,2635321670,13730,13730,13730,13730,185
20230620,124500,2632781620,13730,13720,13730,13720,656
20230620,124400,2623777850,13710,13700,13710,13700,633
20230620,124300,2615102170,13700,13730,13730,13700,655
20230620,124200,2606114970,13730,13730,13730,13730,20
20230620,124100,2605840370,13730,13740,13740,13730,2149
20230620,124000,2576323720,13740,13770,13770,13730,2141
20230620,123900,2546885360,13770,13750,13780,13750,3822
20230620,123800,2494274370,13750,13740,13750,13730,2772
20230620,123700,2456176980,13730,13710,13730,13710,1216
20230620,123600,2439485760,13710,13710,13710,13700,1662
20230620,123500,2416702800,13700,13690,13700,13690,1639
20230620,123400,2394258780,13690,13680,13690,13680,136
20230620,123300,2392397740,13690,13680,13690,13680,32
20230620,123200,2391959670,13680,13680,13680,13680,96
20230620,123100,2390646390,13680,13690,13690,13680,368
20230620,123000,2385608880,13670,13680,13690,13670,87
20230620,122900,2384418650,13680,13680,13680,13680,196
20230620,122800,2381737370,13680,13680,13680,13670,1697
20230620,122700,2358525410,13670,13660,13670,13660,909
20230620,122600,2346100180,13660,13660,13660,13660,391
20230620,122500,2340759120,13670,13660,13670,13660,182
20230620,122400,2338272600,13660,13660,13660,13660,0
20230620,122300,2338272600,13660,13660,13660,13660,103
20230620,122200,2336865620,13660,13660,13660,13660,20
20230620,122100,2336592420,13660,13650,13660,13650,232
20230620,122000,2333423870,13650,13660,13660,13650,551
20230620,121900,2325901240,13660,13650,13670,13650,341
20230620,121800,2321242680,13650,13660,13670,13650,528
20230620,121700,2314026420,13670,13670,13670,13670,106
20230620,121600,2312577400,13670,13680,13680,13670,121
20230620,121500,2310923180,13670,13680,13690,13670,8738
20230620,121400,2191389280,13680,13660,13700,13660,8035
20230620,121300,2081529120,13660,13660,13660,13660,1310
20230620,121200,2063634520,13660,13650,13660,13650,288
20230620,121100,2059703180,13660,13660,13660,13660,595
20230620,121000,2051575480,13650,13650,13650,13650,665
20230620,120900,2042498230,13650,13650,13650,13650,609
20230620,120800,2034185380,13650,13630,13650,13630,983
20230620,120700,2020774260,13640,13630,13640,13630,30
20230620,120600,2020365340,13630,13630,13630,13630,174
20230620,120500,2017993720,13630,13620,13640,13620,87
20230620,120400,2016808090,13620,13600,13640,13600,2437
20230620,120300,1983621390,13590,13600,13600,13590,80
20230620,120200,1982533890,13600,13600,13600,13600,21
20230620,120100,1982248290,13600,13600,13600,13600,1
20230620,120000,1982234690,13600,13600,13600,13590,234
20230620,115900,1979053790,13600,13610,13610,13600,100
20230620,115800,1977693710,13610,13610,13610,13600,153
20230620,115700,1975612810,13610,13610,13610,13600,206
20230620,115600,1972811150,13610,13600,13610,13600,73
20230620,115500,1971817650,13610,13620,13630,13610,3337
20230620,115400,1926369920,13630,13640,13650,13630,1776
20230620,115300,1902157790,13640,13650,13650,13640,134
20230620,115200,1900329810,13650,13630,13660,13620,4572
20230620,115100,1837967670,13620,13610,13620,13610,1282
20230620,115000,1820509640,13610,13570,13610,13570,4596
20230620,114900,1758095600,13570,13570,13570,13570,150
20230620,114800,1756060100,13570,13570,13570,13570,0
20230620,114700,1756060100,13570,13560,13570,13560,176
20230620,114600,1753672770,13570,13570,13570,13570,11
20230620,114500,1753523500,13560,13560,13560,13560,451
20230620,114400,1747407940,13570,13570,13570,13560,490
20230620,114300,1740763510,13560,13570,13570,13560,22
20230620,114200,1740465140,13570,13570,13570,13570,1
20230620,114100,1740451570,13570,13550,13570,13540,1030
20230620,114000,1726484020,13540,13540,13540,13540,852
20230620,113900,1714947940,13540,13540,13540,13540,5
20230620,113800,1714880240,13530,13530,13530,13530,6
20230620,113700,1714799060,13530,13530,13530,13530,10
20230620,113600,1714663760,13530,13550,13560,13530,1192
20230620,113500,1698517080,13560,13550,13560,13550,52
20230620,113400,1697812460,13550,13560,13560,13550,15
20230620,113300,1697609160,13560,13550,13560,13550,48
20230620,113200,1696958680,13560,13560,13560,13550,102
20230620,113100,1695576510,13560,13560,13560,13560,5
20230620,113000,1695508710,13560,13550,13560,13550,637
20230620,112900,1686871620,13550,13550,13550,13550,80
20230620,112800,1685787620,13560,13550,13560,13550,134
20230620,112700,1683971910,13550,13550,13550,13550,0
20230620,112600,1683971910,13550,13540,13550,13540,1080
20230620,112500,1669348690,13530,13530,13530,13520,227
20230620,112400,1666277820,13520,13520,13530,13510,510
20230620,112300,1659381270,13520,13530,13530,13520,5
20230620,112200,1659313660,13530,13540,13540,13520,56
20230620,112100,1658556440,13530,13520,13530,13520,534
20230620,112000,1651336420,13520,13520,13520,13510,526
20230620,111900,1644228070,13540,13540,13540,13540,1
20230620,111800,1644214530,13530,13530,13530,13530,259
20230620,111700,1640710260,13530,13520,13530,13520,210
20230620,111600,1637871050,13520,13510,13520,13510,60
20230620,111500,1637060000,13510,13510,13520,13510,24
20230620,111400,1636735750,13510,13510,13510,13510,500
20230620,111300,1629980750,13510,13520,13530,13510,2429
20230620,111200,1597159340,13530,13520,13530,13520,112
20230620,111100,1595644600,13530,13520,13530,13520,42
20230620,111000,1595076560,13520,13520,13520,13520,302
20230620,110900,1590993520,13510,13510,13510,13510,245
20230620,110800,1587683570,13520,13520,13520,13520,36
20230620,110700,1587196850,13520,13520,13520,13520,0
20230620,110600,1587196850,13520,13520,13520,13510,2333
20230620,110500,1555665280,13510,13510,13510,13510,220
20230620,110400,1552693080,13510,13520,13520,13510,78
20230620,110300,1551639250,13520,13520,13520,13510,1677
20230620,110200,1528966250,13520,13520,13520,13520,100
20230620,110100,1527614250,13530,13530,13540,13520,440
20230620,110000,1521664400,13530,13520,13530,13520,122
20230620,105900,1520014060,13530,13510,13530,13510,103
20230620,105800,1518622510,13520,13520,13520,13520,301
20230620,105700,1514552990,13520,13520,13520,13510,251
20230620,105600,1511159790,13520,13530,13530,13510,2854
20230620,105500,1472600300,13520,13520,13520,13520,45
20230620,105400,1471991900,13530,13520,13530,13520,615
20230620,105300,1463677050,13520,13520,13520,13510,142
20230620,105200,1461757220,13520,13530,13540,13520,444
20230620,105100,1455749430,13540,13520,13540,13520,1254
20230620,105000,1438790140,13520,13510,13520,13510,1160
20230620,104900,1423116480,13510,13530,13530,13510,4785
20230620,104800,1358427080,13520,13530,13530,13520,229
20230620,104700,1355328720,13520,13540,13540,13520,3061
20230620,104600,1313912480,13540,13530,13540,13530,568
20230620,104500,1306227220,13530,13540,13540,13530,595
20230620,104400,1298174930,13540,13540,13540,13540,272
20230620,104300,1294492050,13540,13540,13550,13540,1372
20230620,104200,1275915160,13550,13550,13550,13550,57
20230620,104100,1275142810,13550,13560,13560,13540,84
20230620,104000,1274004730,13550,13550,13550,13550,325
20230620,103900,1269600980,13550,13550,13550,13540,698
20230620,103800,1260144910,13550,13550,13550,13550,4
20230620,103700,1260090710,13540,13550,13550,13530,2706
20230620,103600,1223451340,13550,13550,13560,13550,1007
20230620,103500,1209806420,13560,13570,13570,13560,979
20230620,103400,1196526940,13580,13580,13580,13570,36
20230620,103300,1196038400,13570,13580,13580,13570,197
20230620,103200,1193365040,13580,13590,13590,13580,112
20230620,103100,1191844060,13570,13570,13580,13560,712
20230620,103000,1182180310,13570,13580,13580,13570,572
20230620,102900,1174416820,13590,13590,13590,13590,0
20230620,102800,1174416820,13590,13590,13590,13580,362
20230620,102700,1169500240,13590,13590,13590,13590,171
20230620,102600,1167176350,13590,13590,13590,13590,600
20230620,102500,1159022350,13590,13620,13620,13590,1578
20230620,102400,1137550770,13630,13620,13630,13620,520
20230620,102300,1130468360,13630,13630,13630,13630,42
20230620,102200,1129895900,13630,13640,13640,13630,1464
20230620,102100,1109938850,13640,13660,13660,13630,862
20230620,102000,1098176360,13660,13630,13670,13630,5718
20230620,101900,1020184130,13620,13620,13630,13620,261
20230620,101800,1016629230,13620,13620,13630,13620,16
20230620,101700,1016411250,13620,13610,13620,13600,1749
20230620,101600,992596970,13620,13600,13620,13580,2614
20230620,101500,957024720,13600,13600,13600,13600,143
20230620,101400,955079920,13590,13590,13610,13590,276
20230620,101300,951326800,13590,13560,13590,13550,155
20230620,101200,949223330,13580,13560,13580,13550,593
20230620,101100,941174510,13570,13560,13570,13560,105
20230620,101000,939750690,13560,13580,13580,13550,267
20230620,100900,936128620,13570,13570,13570,13570,30
20230620,100800,935721520,13570,13580,13580,13570,111
20230620,100700,934215180,13580,13600,13600,13580,161
20230620,100600,932028160,13600,13590,13600,13590,141
20230620,100500,930111070,13590,13570,13600,13570,1014
20230620,100400,916334090,13570,13580,13580,13540,5435
20230620,100300,842704960,13580,13590,13590,13580,216
20230620,100200,839771660,13570,13580,13590,13570,1149
20230620,100100,824162720,13580,13580,13580,13580,79
20230620,100000,823089900,13560,13570,13590,13560,1124
20230620,095900,807834820,13560,13560,13560,13550,524
20230620,095800,800729400,13560,13570,13570,13560,283
20230620,095700,796891790,13560,13560,13560,13560,197
20230620,095600,794220470,13560,13570,13570,13560,380
20230620,095500,789067650,13570,13550,13570,13550,97
20230620,095400,787753130,13560,13570,13570,13550,538
20230620,095300,780456970,13570,13560,13570,13560,342
20230620,095200,775819060,13560,13570,13570,13550,381
20230620,095100,770650880,13580,13560,13580,13560,77
20230620,095000,769606430,13560,13570,13570,13550,579
20230620,094900,761758630,13560,13580,13580,13560,102
20230620,094800,760374190,13580,13580,13580,13570,225
20230620,094700,757320920,13570,13580,13580,13570,137
20230620,094600,755460800,13570,13560,13570,13560,312
20230620,094500,751228800,13570,13560,13570,13560,134
20230620,094400,749411130,13560,13550,13560,13550,75
20230620,094300,748394170,13550,13580,13580,13540,749
20230620,094200,738242320,13580,13580,13590,13580,150
20230620,094100,736204320,13560,13600,13600,13560,587
20230620,094000,728232660,13590,13600,13600,13590,90
20230620,093900,727009000,13600,13620,13620,13600,1562
20230620,093800,705757250,13620,13630,13630,13600,295
20230620,093700,701741360,13630,13630,13640,13620,704
20230620,093600,692145140,13640,13580,13640,13580,2220
20230620,093500,661952170,13570,13570,13580,13560,305
20230620,093400,657814440,13570,13540,13580,13540,1346
20230620,093300,639558960,13540,13560,13560,13540,2136
20230620,093200,610622140,13580,13540,13590,13540,107
20230620,093100,609171390,13570,13540,13570,13540,1119
20230620,093000,594003260,13540,13540,13540,13530,1469
20230620,092900,574118290,13540,13560,13560,13540,510
20230620,092800,567205210,13560,13570,13570,13560,227
20230620,092700,564126720,13560,13560,13560,13550,792
20230620,092600,553387800,13550,13530,13560,13530,2895
20230620,092500,514204490,13520,13520,13530,13510,964
20230620,092400,501172390,13530,13520,13530,13520,306
20230620,092300,497034750,13520,13520,13530,13520,975
20230620,092200,483852060,13510,13510,13520,13510,870
20230620,092100,472096390,13510,13530,13530,13510,1446
20230620,092000,452551130,13530,13560,13560,13530,752
20230620,091900,442363950,13560,13570,13570,13560,44
20230620,091800,441766930,13560,13590,13590,13560,299
20230620,091700,437706130,13590,13560,13590,13560,1161
20230620,091600,421948460,13560,13550,13560,13550,1588
20230620,091500,400430230,13550,13530,13570,13530,1836
20230620,091400,375570290,13530,13540,13540,13530,132
20230620,091300,373783620,13540,13550,13560,13540,1494
20230620,091200,353549340,13550,13560,13560,13550,913
20230620,091100,341174460,13570,13570,13570,13560,462
20230620,091000,334908890,13570,13590,13600,13570,487
20230620,090900,328295710,13590,13610,13610,13590,101
20230620,090800,326922690,13610,13580,13610,13560,463
20230620,090700,320634410,13580,13490,13580,13470,9551
20230620,090600,191673230,13490,13520,13520,13490,2717
20230620,090500,154989410,13510,13550,13550,13510,3306
20230620,090400,110280920,13550,13540,13570,13530,946
20230620,090300,97470420,13560,13600,13610,13540,2274
20230620,090200,66639100,13610,13600,13610,13600,113
20230620,090100,65102130,13610,13630,13640,13600,2530
20230620,090000,30656110,13640,13610,13640,13610,2150