KissMeData/002020/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,201500,419223160,19650,19650,19650,19650,5081
20230616,201400,419223160,19650,19650,19650,19650,0
20230616,201300,419223160,19650,19650,19650,19650,0
20230616,201200,419223160,19650,19650,19650,19650,0
20230616,201100,419223160,19650,19650,19650,19650,0
20230616,201000,419223160,19650,19650,19650,19650,0
20230616,200900,419223160,19650,19650,19650,19650,0
20230616,200800,419223160,19650,19650,19650,19650,0
20230616,200700,419223160,19650,19650,19650,19650,0
20230616,200600,419223160,19650,19650,19650,19650,0
20230616,200500,419223160,19650,19650,19650,19650,0
20230616,200400,419223160,19650,19650,19650,19650,0
20230616,200300,419223160,19650,19650,19650,19650,0
20230616,200200,419223160,19650,19650,19650,19650,0
20230616,200100,419223160,19650,19650,19650,19650,0
20230616,200000,419223160,19650,19650,19650,19650,0
20230616,195900,419223160,19650,19650,19650,19650,0
20230616,195800,419223160,19650,19650,19650,19650,0
20230616,195700,419223160,19650,19650,19650,19650,0
20230616,195600,419223160,19650,19650,19650,19650,0
20230616,195500,419223160,19650,19650,19650,19650,0
20230616,195400,419223160,19650,19650,19650,19650,0
20230616,195300,419223160,19650,19650,19650,19650,0
20230616,195200,419223160,19650,19650,19650,19650,0
20230616,195100,419223160,19650,19650,19650,19650,0
20230616,195000,419223160,19650,19650,19650,19650,0
20230616,194900,419223160,19650,19650,19650,19650,0
20230616,194800,419223160,19650,19650,19650,19650,0
20230616,194700,419223160,19650,19650,19650,19650,0
20230616,194600,419223160,19650,19650,19650,19650,0
20230616,194500,419223160,19650,19650,19650,19650,5081
20230616,194400,419223160,19650,19650,19650,19650,0
20230616,194300,419223160,19650,19650,19650,19650,0
20230616,194200,419223160,19650,19650,19650,19650,0
20230616,194100,419223160,19650,19650,19650,19650,0
20230616,194000,419223160,19650,19650,19650,19650,0
20230616,193900,419223160,19650,19650,19650,19650,0
20230616,193800,419223160,19650,19650,19650,19650,0
20230616,193700,419223160,19650,19650,19650,19650,0
20230616,193600,419223160,19650,19650,19650,19650,0
20230616,193500,419223160,19650,19650,19650,19650,0
20230616,193400,419223160,19650,19650,19650,19650,0
20230616,193300,419223160,19650,19650,19650,19650,0
20230616,193200,419223160,19650,19650,19650,19650,0
20230616,193100,419223160,19650,19650,19650,19650,0
20230616,193000,419223160,19650,19650,19650,19650,0
20230616,192900,419223160,19650,19650,19650,19650,0
20230616,192800,419223160,19650,19650,19650,19650,0
20230616,192700,419223160,19650,19650,19650,19650,0
20230616,192600,419223160,19650,19650,19650,19650,0
20230616,192500,419223160,19650,19650,19650,19650,0
20230616,192400,419223160,19650,19650,19650,19650,0
20230616,192300,419223160,19650,19650,19650,19650,0
20230616,192200,419223160,19650,19650,19650,19650,0
20230616,192100,419223160,19650,19650,19650,19650,0
20230616,192000,419223160,19650,19650,19650,19650,0
20230616,191900,419223160,19650,19650,19650,19650,0
20230616,191800,419223160,19650,19650,19650,19650,0
20230616,191700,419223160,19650,19650,19650,19650,0
20230616,191600,419223160,19650,19650,19650,19650,0
20230616,191500,419223160,19650,19650,19650,19650,5081
20230616,191400,419223160,19650,19650,19650,19650,0
20230616,191300,419223160,19650,19650,19650,19650,0
20230616,191200,419223160,19650,19650,19650,19650,0
20230616,191100,419223160,19650,19650,19650,19650,0
20230616,191000,419223160,19650,19650,19650,19650,0
20230616,190900,419223160,19650,19650,19650,19650,0
20230616,190800,419223160,19650,19650,19650,19650,0
20230616,190700,419223160,19650,19650,19650,19650,0
20230616,190600,419223160,19650,19650,19650,19650,0
20230616,190500,419223160,19650,19650,19650,19650,0
20230616,190400,419223160,19650,19650,19650,19650,0
20230616,190300,419223160,19650,19650,19650,19650,0
20230616,190200,419223160,19650,19650,19650,19650,0
20230616,190100,419223160,19650,19650,19650,19650,0
20230616,190000,419223160,19650,19650,19650,19650,0
20230616,185900,419223160,19650,19650,19650,19650,0
20230616,185800,419223160,19650,19650,19650,19650,0
20230616,185700,419223160,19650,19650,19650,19650,0
20230616,185600,419223160,19650,19650,19650,19650,0
20230616,185500,419223160,19650,19650,19650,19650,0
20230616,185400,419223160,19650,19650,19650,19650,0
20230616,185300,419223160,19650,19650,19650,19650,0
20230616,185200,419223160,19650,19650,19650,19650,0
20230616,185100,419223160,19650,19650,19650,19650,0
20230616,185000,419223160,19650,19650,19650,19650,0
20230616,184900,419223160,19650,19650,19650,19650,0
20230616,184800,419223160,19650,19650,19650,19650,0
20230616,184700,419223160,19650,19650,19650,19650,0
20230616,184600,419223160,19650,19650,19650,19650,0
20230616,184500,419223160,19650,19650,19650,19650,5081
20230616,184400,419223160,19650,19650,19650,19650,0
20230616,184300,419223160,19650,19650,19650,19650,0
20230616,184200,419223160,19650,19650,19650,19650,0
20230616,184100,419223160,19650,19650,19650,19650,0
20230616,184000,419223160,19650,19650,19650,19650,0
20230616,183900,419223160,19650,19650,19650,19650,0
20230616,183800,419223160,19650,19650,19650,19650,0
20230616,183700,419223160,19650,19650,19650,19650,0
20230616,183600,419223160,19650,19650,19650,19650,0
20230616,183500,419223160,19650,19650,19650,19650,0
20230616,183400,419223160,19650,19650,19650,19650,0
20230616,183300,419223160,19650,19650,19650,19650,0
20230616,183200,419223160,19650,19650,19650,19650,0
20230616,183100,419223160,19650,19650,19650,19650,0
20230616,183000,419223160,19650,19650,19650,19650,0
20230616,182900,419223160,19650,19650,19650,19650,0
20230616,182800,419223160,19650,19650,19650,19650,0
20230616,182700,419223160,19650,19650,19650,19650,0
20230616,182600,419223160,19650,19650,19650,19650,0
20230616,182500,419223160,19650,19650,19650,19650,0
20230616,182400,419223160,19650,19650,19650,19650,0
20230616,182300,419223160,19650,19650,19650,19650,0
20230616,182200,419223160,19650,19650,19650,19650,0
20230616,182100,419223160,19650,19650,19650,19650,0
20230616,182000,419223160,19650,19650,19650,19650,0
20230616,181900,419223160,19650,19650,19650,19650,0
20230616,181800,419223160,19650,19650,19650,19650,0
20230616,181700,419223160,19650,19650,19650,19650,0
20230616,181600,419223160,19650,19650,19650,19650,0
20230616,181500,419223160,19650,19650,19650,19650,5081
20230616,181400,419223160,19650,19650,19650,19650,0
20230616,181300,419223160,19650,19650,19650,19650,0
20230616,181200,419223160,19650,19650,19650,19650,0
20230616,181100,419223160,19650,19650,19650,19650,0
20230616,181000,419223160,19650,19650,19650,19650,0
20230616,180900,419223160,19650,19650,19650,19650,0
20230616,180800,419223160,19650,19650,19650,19650,0
20230616,180700,419223160,19650,19650,19650,19650,0
20230616,180600,419223160,19650,19650,19650,19650,0
20230616,180500,419223160,19650,19650,19650,19650,0
20230616,180400,419223160,19650,19650,19650,19650,0
20230616,180300,419223160,19650,19650,19650,19650,0
20230616,180200,419223160,19650,19650,19650,19650,0
20230616,180100,419223160,19650,19650,19650,19650,0
20230616,180000,419223160,19650,19650,19650,19650,0
20230616,175900,419223160,19650,19650,19650,19650,0
20230616,175800,419223160,19650,19650,19650,19650,0
20230616,175700,419223160,19650,19650,19650,19650,0
20230616,175600,419223160,19650,19650,19650,19650,0
20230616,175500,419223160,19650,19650,19650,19650,0
20230616,175400,419223160,19650,19650,19650,19650,0
20230616,175300,419223160,19650,19650,19650,19650,0
20230616,175200,419223160,19650,19650,19650,19650,0
20230616,175100,419223160,19650,19650,19650,19650,0
20230616,175000,419223160,19650,19650,19650,19650,0
20230616,174900,419223160,19650,19650,19650,19650,0
20230616,174800,419223160,19650,19650,19650,19650,0
20230616,174700,419223160,19650,19650,19650,19650,0
20230616,174600,419223160,19650,19650,19650,19650,0
20230616,174500,419223160,19650,19650,19650,19650,5081
20230616,174400,419223160,19650,19650,19650,19650,0
20230616,174300,419223160,19650,19650,19650,19650,0
20230616,174200,419223160,19650,19650,19650,19650,0
20230616,174100,419223160,19650,19650,19650,19650,0
20230616,174000,419223160,19650,19650,19650,19650,0
20230616,173900,419223160,19650,19650,19650,19650,0
20230616,173800,419223160,19650,19650,19650,19650,0
20230616,173700,419223160,19650,19650,19650,19650,0
20230616,173600,419223160,19650,19650,19650,19650,0
20230616,173500,419223160,19650,19650,19650,19650,0
20230616,173400,419223160,19650,19650,19650,19650,0
20230616,173300,419223160,19650,19650,19650,19650,0
20230616,173200,419223160,19650,19650,19650,19650,0
20230616,173100,419223160,19650,19650,19650,19650,0
20230616,173000,419223160,19650,19650,19650,19650,0
20230616,172900,419223160,19650,19650,19650,19650,0
20230616,172800,419223160,19650,19650,19650,19650,0
20230616,172700,419223160,19650,19650,19650,19650,0
20230616,172600,419223160,19650,19650,19650,19650,0
20230616,172500,419223160,19650,19650,19650,19650,0
20230616,172400,419223160,19650,19650,19650,19650,0
20230616,172300,419223160,19650,19650,19650,19650,0
20230616,172200,419223160,19650,19650,19650,19650,0
20230616,172100,419223160,19650,19650,19650,19650,0
20230616,172000,419223160,19650,19650,19650,19650,0
20230616,171900,419223160,19650,19650,19650,19650,0
20230616,171800,419223160,19650,19650,19650,19650,0
20230616,171700,419223160,19650,19650,19650,19650,0
20230616,171600,419223160,19650,19650,19650,19650,0
20230616,171500,419223160,19650,19650,19650,19650,5081
20230616,171400,419223160,19650,19650,19650,19650,0
20230616,171300,419223160,19650,19650,19650,19650,0
20230616,171200,419223160,19650,19650,19650,19650,0
20230616,171100,419223160,19650,19650,19650,19650,0
20230616,171000,419223160,19650,19650,19650,19650,0
20230616,170900,419223160,19650,19650,19650,19650,0
20230616,170800,419223160,19650,19650,19650,19650,0
20230616,170700,419223160,19650,19650,19650,19650,0
20230616,170600,419223160,19650,19650,19650,19650,0
20230616,170500,419223160,19650,19650,19650,19650,0
20230616,170400,419223160,19650,19650,19650,19650,0
20230616,170300,419223160,19650,19650,19650,19650,0
20230616,170200,419223160,19650,19650,19650,19650,0
20230616,170100,419223160,19650,19650,19650,19650,0
20230616,170000,419223160,19650,19650,19650,19650,0
20230616,165900,419223160,19650,19650,19650,19650,0
20230616,165800,419223160,19650,19650,19650,19650,0
20230616,165700,419223160,19650,19650,19650,19650,0
20230616,165600,419223160,19650,19650,19650,19650,0
20230616,165500,419223160,19650,19650,19650,19650,0
20230616,165400,419223160,19650,19650,19650,19650,0
20230616,165300,419223160,19650,19650,19650,19650,0
20230616,165200,419223160,19650,19650,19650,19650,0
20230616,165100,419223160,19650,19650,19650,19650,0
20230616,165000,419223160,19650,19650,19650,19650,0
20230616,164900,419223160,19650,19650,19650,19650,0
20230616,164800,419223160,19650,19650,19650,19650,0
20230616,164700,419223160,19650,19650,19650,19650,0
20230616,164600,419223160,19650,19650,19650,19650,0
20230616,164500,419223160,19650,19650,19650,19650,5081
20230616,164400,419223160,19650,19650,19650,19650,0
20230616,164300,419223160,19650,19650,19650,19650,0
20230616,164200,419223160,19650,19650,19650,19650,0
20230616,164100,419223160,19650,19650,19650,19650,0
20230616,164000,419223160,19650,19650,19650,19650,0
20230616,163900,419223160,19650,19650,19650,19650,0
20230616,163800,419223160,19650,19650,19650,19650,0
20230616,163700,419223160,19650,19650,19650,19650,0
20230616,163600,419223160,19650,19650,19650,19650,0
20230616,163500,419223160,19650,19650,19650,19650,0
20230616,163400,419223160,19650,19650,19650,19650,0
20230616,163300,419223160,19650,19650,19650,19650,0
20230616,163200,419223160,19650,19650,19650,19650,0
20230616,163100,419223160,19650,19650,19650,19650,0
20230616,163000,419223160,19650,19650,19650,19650,0
20230616,162900,419223160,19650,19650,19650,19650,0
20230616,162800,419223160,19650,19650,19650,19650,0
20230616,162700,419223160,19650,19650,19650,19650,0
20230616,162600,419223160,19650,19650,19650,19650,0
20230616,162500,419223160,19650,19650,19650,19650,0
20230616,162400,419223160,19650,19650,19650,19650,0
20230616,162300,419223160,19650,19650,19650,19650,0
20230616,162200,419223160,19650,19650,19650,19650,0
20230616,162100,419223160,19650,19650,19650,19650,0
20230616,162000,419223160,19650,19650,19650,19650,0
20230616,161900,419223160,19650,19650,19650,19650,0
20230616,161800,419223160,19650,19650,19650,19650,0
20230616,161700,419223160,19650,19650,19650,19650,0
20230616,161600,419223160,19650,19650,19650,19650,0
20230616,161500,419223160,19650,19650,19650,19650,5081
20230616,161400,419223160,19650,19650,19650,19650,0
20230616,161300,419223160,19650,19650,19650,19650,0
20230616,161200,419223160,19650,19650,19650,19650,0
20230616,161100,419223160,19650,19650,19650,19650,0
20230616,161000,419223160,19650,19650,19650,19650,0
20230616,160900,419223160,19650,19650,19650,19650,0
20230616,160800,419223160,19650,19650,19650,19650,0
20230616,160700,419223160,19650,19650,19650,19650,0
20230616,160600,419223160,19650,19650,19650,19650,0
20230616,160500,419223160,19650,19650,19650,19650,0
20230616,160400,419223160,19650,19650,19650,19650,0
20230616,160300,419223160,19650,19650,19650,19650,0
20230616,160200,419223160,19650,19650,19650,19650,0
20230616,160100,419223160,19650,19650,19650,19650,0
20230616,160000,419223160,19650,19650,19650,19650,0
20230616,155900,419223160,19650,19650,19650,19650,0
20230616,155800,419223160,19650,19650,19650,19650,0
20230616,155700,419223160,19650,19650,19650,19650,0
20230616,155600,419223160,19650,19650,19650,19650,0
20230616,155500,419223160,19650,19650,19650,19650,0
20230616,155400,419223160,19650,19650,19650,19650,0
20230616,155300,419223160,19650,19650,19650,19650,0
20230616,155200,419223160,19650,19650,19650,19650,0
20230616,155100,419223160,19650,19650,19650,19650,0
20230616,155000,419223160,19650,19650,19650,19650,0
20230616,154900,419223160,19650,19650,19650,19650,0
20230616,154800,419223160,19650,19650,19650,19650,0
20230616,154700,419223160,19650,19650,19650,19650,0
20230616,154600,419223160,19650,19650,19650,19650,0
20230616,154500,419223160,19650,19650,19650,19650,5081
20230616,154400,419223160,19650,19650,19650,19650,0
20230616,154300,419223160,19650,19650,19650,19650,0
20230616,154200,419223160,19650,19650,19650,19650,0
20230616,154100,419223160,19650,19650,19650,19650,0
20230616,154000,419223160,19650,19650,19650,19650,0
20230616,153900,419223160,19650,19650,19650,19650,0
20230616,153800,419223160,19650,19650,19650,19650,0
20230616,153700,419223160,19650,19650,19650,19650,0
20230616,153600,419223160,19650,19650,19650,19650,0
20230616,153500,419223160,19650,19650,19650,19650,0
20230616,153400,419223160,19650,19650,19650,19650,0
20230616,153300,419223160,19650,19650,19650,19650,0
20230616,153200,419223160,19650,19650,19650,19650,0
20230616,153100,419223160,19650,19650,19650,19650,0
20230616,153000,419223160,19650,19650,19650,19650,5081
20230616,152900,319381510,19520,19520,19520,19520,0
20230616,152800,319381510,19520,19520,19520,19520,0
20230616,152700,319381510,19520,19520,19520,19520,0
20230616,152600,319381510,19520,19520,19520,19520,0
20230616,152500,319381510,19520,19520,19520,19520,0
20230616,152400,319381510,19520,19520,19520,19520,0
20230616,152300,319381510,19520,19520,19520,19520,0
20230616,152200,319381510,19520,19520,19520,19520,0
20230616,152100,319381510,19520,19520,19520,19520,0
20230616,152000,319381510,19520,19520,19520,19520,0
20230616,151900,319381510,19520,19480,19530,19480,255
20230616,151800,314409470,19490,19490,19490,19490,0
20230616,151700,314409470,19490,19490,19490,19490,0
20230616,151600,314409470,19490,19480,19500,19480,167
20230616,151500,311155750,19470,19470,19470,19470,32
20230616,151400,310532710,19480,19480,19480,19480,4
20230616,151300,310454790,19480,19480,19480,19480,0
20230616,151200,310454790,19480,19470,19480,19470,39
20230616,151100,309695330,19470,19470,19470,19470,28
20230616,151000,309150170,19480,19470,19480,19470,210
20230616,150900,305061050,19470,19460,19470,19460,83
20230616,150800,303445640,19470,19470,19470,19470,30
20230616,150700,302861540,19470,19470,19470,19470,0
20230616,150600,302861540,19470,19460,19470,19460,63
20230616,150500,301635430,19470,19470,19470,19470,1
20230616,150400,301615960,19470,19470,19470,19470,3
20230616,150300,301557550,19470,19470,19470,19470,0
20230616,150200,301557550,19470,19460,19470,19460,304
20230616,150100,295641070,19450,19450,19450,19450,0
20230616,150000,295641070,19450,19450,19450,19450,85
20230616,145900,293987820,19460,19460,19460,19460,0
20230616,145800,293987820,19460,19460,19460,19460,0
20230616,145700,293987820,19460,19460,19460,19460,23
20230616,145600,293540240,19460,19460,19460,19460,0
20230616,145500,293540240,19460,19460,19460,19460,10
20230616,145400,293345640,19470,19480,19480,19470,11
20230616,145300,293131460,19490,19490,19490,19490,0
20230616,145200,293131460,19490,19490,19490,19490,0
20230616,145100,293131460,19490,19490,19490,19490,0
20230616,145000,293131460,19490,19470,19490,19470,87
20230616,144900,291437030,19470,19470,19470,19470,50
20230616,144800,290463530,19490,19460,19490,19460,672
20230616,144700,277378060,19450,19470,19480,19450,611
20230616,144600,265487570,19480,19480,19480,19480,1
20230616,144500,265468090,19480,19480,19480,19480,0
20230616,144400,265468090,19480,19480,19480,19480,0
20230616,144300,265468090,19480,19470,19480,19470,77
20230616,144200,263968610,19470,19470,19470,19470,152
20230616,144100,261009170,19470,19470,19470,19470,0
20230616,144000,261009170,19470,19470,19470,19470,0
20230616,143900,261009170,19470,19470,19480,19470,129
20230616,143800,258497300,19470,19480,19480,19470,2
20230616,143700,258458350,19480,19480,19480,19480,0
20230616,143600,258458350,19480,19490,19490,19480,73
20230616,143500,257036300,19490,19480,19490,19480,126
20230616,143400,254581560,19480,19480,19480,19480,121
20230616,143300,252224480,19490,19490,19490,19490,0
20230616,143200,252224480,19490,19490,19490,19490,1
20230616,143100,252204990,19490,19490,19490,19490,0
20230616,143000,252204990,19490,19490,19490,19490,1
20230616,142900,252185500,19490,19480,19490,19480,148
20230616,142800,249302080,19490,19490,19490,19490,40
20230616,142700,248522480,19490,19480,19490,19480,120
20230616,142600,246184580,19490,19490,19490,19490,0
20230616,142500,246184580,19490,19490,19490,19490,0
20230616,142400,246184580,19490,19490,19490,19490,30
20230616,142300,245599880,19480,19480,19480,19480,0
20230616,142200,245599880,19480,19490,19490,19480,2
20230616,142100,245560910,19490,19490,19490,19480,48
20230616,142000,244625720,19480,19480,19480,19480,0
20230616,141900,244625720,19480,19480,19480,19480,22
20230616,141800,244197160,19490,19470,19490,19470,125
20230616,141700,241762910,19480,19490,19490,19480,113
20230616,141600,239561490,19490,19490,19490,19490,0
20230616,141500,239561490,19490,19490,19490,19490,0
20230616,141400,239561490,19490,19490,19490,19490,0
20230616,141300,239561490,19490,19490,19490,19490,0
20230616,141200,239561490,19490,19490,19490,19490,0
20230616,141100,239561490,19490,19490,19490,19490,13
20230616,141000,239308120,19490,19490,19490,19490,0
20230616,140900,239308120,19490,19490,19490,19490,1
20230616,140800,239288630,19490,19470,19490,19470,18
20230616,140700,238938150,19480,19480,19480,19480,105
20230616,140600,236892750,19480,19490,19490,19480,390
20230616,140500,229293120,19490,19490,19490,19490,13
20230616,140400,229039750,19500,19500,19500,19500,0
20230616,140300,229039750,19500,19500,19500,19500,43
20230616,140200,228201250,19500,19510,19520,19500,77
20230616,140100,226699130,19510,19500,19510,19500,2
20230616,140000,226660120,19520,19510,19520,19490,13
20230616,135900,226406640,19520,19490,19520,19490,17
20230616,135800,226075250,19520,19490,19520,19490,4
20230616,135700,225997260,19520,19520,19520,19520,0
20230616,135600,225997260,19520,19500,19520,19500,500
20230616,135500,216243060,19500,19500,19500,19500,71
20230616,135400,214858560,19510,19510,19510,19510,0
20230616,135300,214858560,19510,19510,19510,19510,2
20230616,135200,214819540,19510,19500,19510,19500,5
20230616,135100,214722030,19510,19500,19510,19490,166
20230616,135000,211485110,19510,19510,19510,19510,0
20230616,134900,211485110,19510,19510,19510,19510,0
20230616,134800,211485110,19510,19510,19510,19510,1
20230616,134700,211465600,19510,19500,19510,19490,213
20230616,134600,207311990,19510,19510,19510,19510,5
20230616,134500,207214440,19510,19510,19510,19510,0
20230616,134400,207214440,19510,19510,19510,19510,1
20230616,134300,207194930,19510,19510,19510,19510,0
20230616,134200,207194930,19510,19510,19510,19510,1
20230616,134100,207175420,19500,19500,19500,19500,3
20230616,134000,207116920,19510,19500,19510,19500,113
20230616,133900,204913290,19510,19510,19510,19510,3
20230616,133800,204854760,19510,19500,19510,19500,12
20230616,133700,204620730,19510,19510,19510,19510,0
20230616,133600,204620730,19510,19500,19510,19500,6
20230616,133500,204503700,19510,19510,19510,19510,0
20230616,133400,204503700,19510,19510,19510,19510,0
20230616,133300,204503700,19510,19510,19510,19510,0
20230616,133200,204503700,19510,19510,19510,19510,0
20230616,133100,204503700,19510,19510,19510,19510,1
20230616,133000,204484190,19500,19500,19510,19500,8
20230616,132900,204328170,19510,19510,19510,19510,1
20230616,132800,204308660,19510,19510,19510,19510,1
20230616,132700,204289150,19510,19510,19510,19510,0
20230616,132600,204289150,19510,19510,19510,19510,0
20230616,132500,204289150,19510,19500,19510,19500,23
20230616,132400,203840600,19510,19510,19510,19510,0
20230616,132300,203840600,19510,19510,19510,19510,85
20230616,132200,202182250,19520,19520,19520,19520,0
20230616,132100,202182250,19520,19510,19520,19510,41
20230616,132000,201382250,19510,19510,19510,19510,1
20230616,131900,201362740,19500,19500,19500,19500,3
20230616,131800,201304240,19510,19510,19510,19510,3
20230616,131700,201245710,19510,19510,19510,19510,0
20230616,131600,201245710,19510,19510,19510,19510,0
20230616,131500,201245710,19510,19510,19510,19510,2
20230616,131400,201206690,19510,19500,19510,19500,5
20230616,131300,201109170,19510,19510,19510,19510,0
20230616,131200,201109170,19510,19510,19510,19510,0
20230616,131100,201109170,19510,19520,19520,19510,73
20230616,131000,199684910,19510,19510,19510,19510,0
20230616,130900,199684910,19510,19510,19510,19510,0
20230616,130800,199684910,19510,19510,19510,19510,4
20230616,130700,199606870,19520,19520,19520,19520,38
20230616,130600,198865110,19520,19520,19520,19520,0
20230616,130500,198865110,19520,19520,19520,19520,0
20230616,130400,198865110,19520,19510,19520,19510,8
20230616,130300,198709000,19520,19500,19520,19500,8
20230616,130200,198552950,19510,19510,19510,19510,3
20230616,130100,198494420,19510,19510,19510,19510,0
20230616,130000,198494420,19510,19510,19510,19510,1
20230616,125900,198474910,19520,19520,19520,19520,0
20230616,125800,198474910,19520,19510,19520,19510,5
20230616,125700,198377320,19500,19490,19510,19490,33
20230616,125600,197733860,19510,19510,19510,19510,0
20230616,125500,197733860,19510,19510,19510,19510,0
20230616,125400,197733860,19510,19490,19510,19490,16
20230616,125300,197421960,19510,19510,19510,19510,0
20230616,125200,197421960,19510,19500,19510,19490,6
20230616,125100,197304950,19510,19510,19510,19510,0
20230616,125000,197304950,19510,19510,19510,19510,1
20230616,124900,197285440,19520,19510,19520,19510,8
20230616,124800,197129290,19520,19520,19520,19520,0
20230616,124700,197129290,19520,19510,19520,19510,2
20230616,124600,197090260,19520,19490,19520,19490,4
20230616,124500,197012270,19520,19500,19520,19500,125
20230616,124400,194574560,19500,19500,19500,19500,0
20230616,124300,194574560,19500,19500,19500,19500,0
20230616,124200,194574560,19500,19500,19500,19500,0
20230616,124100,194574560,19500,19500,19500,19500,3
20230616,124000,194516060,19490,19490,19490,19490,3
20230616,123900,194457590,19500,19500,19500,19500,1
20230616,123800,194438090,19490,19480,19490,19480,47
20230616,123700,193522440,19490,19490,19500,19490,5
20230616,123600,193424960,19500,19500,19500,19500,0
20230616,123500,193424960,19500,19500,19500,19480,6
20230616,123400,193308020,19500,19480,19500,19480,219
20230616,123300,189041160,19480,19480,19480,19480,0
20230616,123200,189041160,19480,19480,19480,19480,0
20230616,123100,189041160,19480,19480,19480,19480,0
20230616,123000,189041160,19480,19480,19480,19480,2
20230616,122900,189002200,19470,19480,19480,19470,4
20230616,122800,188924310,19480,19470,19480,19470,50
20230616,122700,187950710,19480,19460,19480,19460,38
20230616,122600,187211070,19480,19480,19480,19480,2
20230616,122500,187172110,19480,19480,19480,19480,0
20230616,122400,187172110,19480,19470,19480,19460,57
20230616,122300,186062780,19490,19490,19490,19490,0
20230616,122200,186062780,19490,19490,19490,19490,0
20230616,122100,186062780,19490,19490,19490,19490,0
20230616,122000,186062780,19490,19470,19490,19470,123
20230616,121900,183667450,19470,19470,19470,19470,1
20230616,121800,183647980,19460,19470,19470,19460,128
20230616,121700,181155850,19470,19470,19470,19470,0
20230616,121600,181155850,19470,19470,19470,19470,5
20230616,121500,181058500,19460,19460,19460,19460,21
20230616,121400,180649840,19470,19470,19470,19470,159
20230616,121300,177554110,19490,19470,19490,19470,5
20230616,121200,177456720,19490,19490,19490,19490,1
20230616,121100,177437230,19490,19490,19490,19490,0
20230616,121000,177437230,19490,19490,19490,19490,0
20230616,120900,177437230,19490,19490,19490,19490,0
20230616,120800,177437230,19490,19490,19490,19490,1
20230616,120700,177417740,19470,19470,19470,19470,3
20230616,120600,177359330,19490,19490,19490,19490,0
20230616,120500,177359330,19490,19490,19490,19490,0
20230616,120400,177359330,19490,19490,19490,19490,0
20230616,120300,177359330,19490,19490,19490,19490,1
20230616,120200,177339840,19470,19480,19480,19470,3
20230616,120100,177281420,19500,19500,19500,19500,1
20230616,120000,177261920,19500,19500,19500,19500,0
20230616,115900,177261920,19500,19500,19500,19500,0
20230616,115800,177261920,19500,19500,19500,19500,5
20230616,115700,177164420,19500,19500,19500,19500,1
20230616,115600,177144920,19500,19490,19500,19490,7
20230616,115500,177008450,19500,19500,19500,19500,1
20230616,115400,176988950,19500,19500,19500,19500,0
20230616,115300,176988950,19500,19500,19500,19500,0
20230616,115200,176988950,19500,19500,19500,19500,0
20230616,115100,176988950,19500,19460,19500,19460,4
20230616,115000,176911070,19500,19500,19500,19500,1
20230616,114900,176891570,19500,19500,19500,19500,0
20230616,114800,176891570,19500,19460,19500,19430,561
20230616,114700,165982600,19490,19490,19490,19490,0
20230616,114600,165982600,19490,19480,19490,19480,5
20230616,114500,165885180,19460,19470,19470,19460,3
20230616,114400,165826780,19500,19500,19500,19500,0
20230616,114300,165826780,19500,19500,19500,19500,0
20230616,114200,165826780,19500,19500,19500,19500,0
20230616,114100,165826780,19500,19500,19500,19500,1
20230616,114000,165807280,19500,19500,19500,19480,5
20230616,113900,165709830,19500,19500,19500,19500,0
20230616,113800,165709830,19500,19500,19500,19500,0
20230616,113700,165709830,19500,19500,19500,19500,0
20230616,113600,165709830,19500,19460,19500,19460,144
20230616,113500,162907550,19460,19450,19460,19450,12
20230616,113400,162674110,19460,19460,19460,19450,5
20230616,113300,162576820,19520,19520,19520,19520,0
20230616,113200,162576820,19520,19520,19520,19520,0
20230616,113100,162576820,19520,19470,19520,19470,4
20230616,113000,162498820,19480,19490,19490,19480,2
20230616,112900,162459850,19520,19470,19520,19450,136
20230616,112800,159809830,19510,19510,19510,19510,0
20230616,112700,159809830,19510,19510,19510,19510,2
20230616,112600,159770810,19500,19500,19500,19480,4
20230616,112500,159692830,19480,19500,19500,19480,31
20230616,112400,159088640,19520,19520,19520,19520,0
20230616,112300,159088640,19520,19460,19520,19460,4
20230616,112200,159010740,19520,19520,19520,19520,0
20230616,112100,159010740,19520,19520,19520,19520,1
20230616,112000,158991220,19520,19520,19520,19520,1
20230616,111900,158971700,19520,19520,19520,19520,0
20230616,111800,158971700,19520,19520,19520,19520,1
20230616,111700,158952180,19460,19520,19520,19460,4
20230616,111600,158874270,19500,19500,19500,19440,688
20230616,111500,145489620,19470,19490,19490,19470,70
20230616,111400,144126500,19480,19500,19520,19480,180
20230616,111300,140616480,19520,19520,19520,19520,0
20230616,111200,140616480,19520,19500,19520,19500,4
20230616,111100,140538460,19520,19510,19520,19510,7
20230616,111000,140401880,19530,19530,19530,19530,0
20230616,110900,140401880,19530,19530,19530,19530,0
20230616,110800,140401880,19530,19520,19530,19510,14
20230616,110700,140128630,19520,19500,19520,19500,2
20230616,110600,140089610,19510,19510,19510,19510,2
20230616,110500,140050590,19520,19520,19520,19520,0
20230616,110400,140050590,19520,19520,19520,19520,1
20230616,110300,140031070,19530,19500,19530,19500,134
20230616,110200,137417180,19530,19530,19530,19530,0
20230616,110100,137417180,19530,19500,19530,19500,55
20230616,110000,136343820,19520,19520,19520,19510,532
20230616,105900,125959470,19540,19540,19540,19520,39
20230616,105800,125198150,19540,19540,19540,19540,0
20230616,105700,125198150,19540,19520,19540,19520,173
20230616,105600,121819860,19520,19520,19520,19520,0
20230616,105500,121819860,19520,19500,19520,19500,14
20230616,105400,121546840,19520,19520,19520,19520,56
20230616,105300,120453720,19530,19530,19530,19520,95
20230616,105200,118599000,19530,19520,19530,19500,91
20230616,105100,116823610,19520,19500,19520,19500,15
20230616,105000,116531070,19520,19510,19520,19500,4
20230616,104900,116453040,19520,19520,19520,19520,0
20230616,104800,116453040,19520,19520,19520,19520,10
20230616,104700,116257840,19520,19470,19520,19470,94
20230616,104600,114427250,19520,19520,19520,19470,51
20230616,104500,113433670,19510,19470,19510,19470,129
20230616,104400,110918960,19480,19510,19510,19480,38
20230616,104300,110178630,19520,19520,19520,19520,0
20230616,104200,110178630,19520,19520,19520,19520,0
20230616,104100,110178630,19520,19520,19520,19520,0
20230616,104000,110178630,19520,19520,19520,19520,1
20230616,103900,110159110,19520,19480,19520,19480,4
20230616,103800,110081150,19540,19540,19540,19540,0
20230616,103700,110081150,19540,19540,19540,19540,0
20230616,103600,110081150,19540,19540,19540,19540,0
20230616,103500,110081150,19540,19540,19540,19480,117
20230616,103400,107800850,19540,19490,19540,19490,235
20230616,103300,103219350,19500,19540,19550,19500,28
20230616,103200,102672010,19550,19550,19550,19550,0
20230616,103100,102672010,19550,19550,19550,19550,0
20230616,103000,102672010,19550,19530,19550,19530,3
20230616,102900,102613380,19530,19520,19560,19520,187
20230616,102800,98961170,19520,19490,19520,19490,87
20230616,102700,97263650,19520,19490,19520,19490,257
20230616,102600,92252120,19480,19480,19480,19480,0
20230616,102500,92252120,19480,19470,19480,19470,281
20230616,102400,86780930,19470,19470,19470,19470,1
20230616,102300,86761460,19470,19450,19470,19450,31
20230616,102200,86158290,19450,19450,19470,19450,123
20230616,102100,83765480,19450,19440,19450,19440,7
20230616,102000,83629390,19450,19440,19450,19440,6
20230616,101900,83512740,19440,19450,19450,19440,24
20230616,101800,83046090,19450,19450,19450,19450,1
20230616,101700,83026640,19450,19440,19450,19440,14
20230616,101600,82754470,19450,19440,19450,19440,83
20230616,101500,81140820,19440,19440,19440,19440,45
20230616,101400,80266020,19440,19440,19440,19440,6
20230616,101300,80149380,19440,19440,19440,19440,0
20230616,101200,80149380,19440,19440,19440,19440,0
20230616,101100,80149380,19440,19420,19440,19420,10
20230616,101000,79955040,19440,19440,19440,19440,10
20230616,100900,79760640,19440,19440,19440,19440,0
20230616,100800,79760640,19440,19420,19440,19420,148
20230616,100700,76885860,19440,19430,19440,19430,2
20230616,100600,76846990,19450,19420,19450,19420,6
20230616,100500,76730390,19450,19450,19450,19450,8
20230616,100400,76574790,19450,19450,19450,19450,15
20230616,100300,76283040,19450,19450,19450,19450,1
20230616,100200,76263590,19410,19410,19410,19410,0
20230616,100100,76263590,19410,19410,19410,19410,0
20230616,100000,76263590,19410,19440,19440,19410,37
20230616,095900,75544490,19450,19450,19450,19450,0
20230616,095800,75544490,19450,19440,19450,19410,152
20230616,095700,72591710,19460,19460,19460,19460,0
20230616,095600,72591710,19460,19460,19460,19460,11
20230616,095500,72377650,19460,19460,19460,19460,2
20230616,095400,72338730,19440,19430,19460,19430,404
20230616,095300,64487150,19430,19430,19430,19430,0
20230616,095200,64487150,19430,19410,19430,19410,260
20230616,095100,59439510,19410,19400,19410,19400,119
20230616,095000,57130710,19400,19400,19400,19400,2
20230616,094900,57091910,19380,19380,19380,19380,3
20230616,094800,57033770,19380,19380,19380,19380,0
20230616,094700,57033770,19380,19390,19410,19380,188
20230616,094600,53387930,19410,19400,19410,19400,81
20230616,094500,51816420,19410,19410,19410,19410,11
20230616,094400,51602910,19410,19410,19410,19410,1
20230616,094300,51583500,19400,19400,19400,19400,3
20230616,094200,51525300,19410,19410,19410,19410,2
20230616,094100,51486480,19410,19410,19410,19410,0
20230616,094000,51486480,19410,19410,19410,19410,1
20230616,093900,51467070,19400,19410,19410,19400,8
20230616,093800,51311820,19420,19390,19420,19390,4
20230616,093700,51234230,19420,19420,19420,19420,0
20230616,093600,51234230,19420,19410,19420,19410,31
20230616,093500,50632510,19420,19420,19420,19420,0
20230616,093400,50632510,19420,19390,19420,19390,92
20230616,093300,48848600,19390,19380,19390,19370,83
20230616,093200,47240350,19390,19390,19390,19390,2
20230616,093100,47201570,19440,19440,19440,19440,201
20230616,093000,43294130,19460,19460,19460,19460,0
20230616,092900,43294130,19460,19460,19460,19460,0
20230616,092800,43294130,19460,19450,19460,19450,23
20230616,092700,42846770,19470,19460,19470,19410,196
20230616,092600,39042020,19490,19400,19490,19400,60
20230616,092500,37875720,19400,19380,19400,19380,239
20230616,092400,33242530,19380,19380,19380,19380,1
20230616,092300,33223150,19370,19370,19370,19370,3
20230616,092200,33165040,19360,19370,19370,19360,139
20230616,092100,30473610,19360,19360,19360,19360,99
20230616,092000,28556970,19340,19340,19340,19340,0
20230616,091900,28556970,19340,19350,19350,19340,10
20230616,091800,28363520,19350,19360,19360,19350,254
20230616,091700,23448540,19350,19350,19350,19350,0
20230616,091600,23448540,19350,19350,19350,19350,71
20230616,091500,22074690,19340,19320,19340,19320,109
20230616,091400,19968610,19320,19320,19320,19320,4
20230616,091300,19891330,19320,19320,19320,19320,1
20230616,091200,19872010,19310,19320,19320,19310,4
20230616,091100,19794760,19300,19300,19300,19300,16
20230616,091000,19485960,19300,19300,19300,19300,51
20230616,090900,18501660,19300,19310,19310,19300,400
20230616,090800,10781650,19320,19320,19320,19320,31
20230616,090700,10182730,19300,19310,19310,19300,100
20230616,090600,8252070,19320,19330,19330,19320,8
20230616,090500,8097450,19330,19310,19340,19310,183
20230616,090400,4560700,19310,19340,19340,19310,178
20230616,090300,1123420,19350,19370,19370,19350,3
20230616,090200,1065350,19370,19370,19370,19370,3
20230616,090100,1007240,19370,19370,19370,19370,25
20230616,090000,522990,19370,19370,19370,19370,27