KissMeData/006140/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,204000,318261860,6460,6460,6460,6460,1318
20230620,203900,318261860,6460,6460,6460,6460,0
20230620,203800,318261860,6460,6460,6460,6460,0
20230620,203700,318261860,6460,6460,6460,6460,0
20230620,203600,318261860,6460,6460,6460,6460,0
20230620,203500,318261860,6460,6460,6460,6460,0
20230620,203400,318261860,6460,6460,6460,6460,0
20230620,203300,318261860,6460,6460,6460,6460,0
20230620,203200,318261860,6460,6460,6460,6460,0
20230620,203100,318261860,6460,6460,6460,6460,0
20230620,203000,318261860,6460,6460,6460,6460,0
20230620,202900,318261860,6460,6460,6460,6460,0
20230620,202800,318261860,6460,6460,6460,6460,0
20230620,202700,318261860,6460,6460,6460,6460,0
20230620,202600,318261860,6460,6460,6460,6460,0
20230620,202500,318261860,6460,6460,6460,6460,0
20230620,202400,318261860,6460,6460,6460,6460,0
20230620,202300,318261860,6460,6460,6460,6460,0
20230620,202200,318261860,6460,6460,6460,6460,0
20230620,202100,318261860,6460,6460,6460,6460,0
20230620,202000,318261860,6460,6460,6460,6460,0
20230620,201900,318261860,6460,6460,6460,6460,0
20230620,201800,318261860,6460,6460,6460,6460,0
20230620,201700,318261860,6460,6460,6460,6460,0
20230620,201600,318261860,6460,6460,6460,6460,0
20230620,201500,318261860,6460,6460,6460,6460,0
20230620,201400,318261860,6460,6460,6460,6460,0
20230620,201300,318261860,6460,6460,6460,6460,0
20230620,201200,318261860,6460,6460,6460,6460,0
20230620,201100,318261860,6460,6460,6460,6460,0
20230620,201000,318261860,6460,6460,6460,6460,1318
20230620,200900,318261860,6460,6460,6460,6460,0
20230620,200800,318261860,6460,6460,6460,6460,0
20230620,200700,318261860,6460,6460,6460,6460,0
20230620,200600,318261860,6460,6460,6460,6460,0
20230620,200500,318261860,6460,6460,6460,6460,0
20230620,200400,318261860,6460,6460,6460,6460,0
20230620,200300,318261860,6460,6460,6460,6460,0
20230620,200200,318261860,6460,6460,6460,6460,0
20230620,200100,318261860,6460,6460,6460,6460,0
20230620,200000,318261860,6460,6460,6460,6460,0
20230620,195900,318261860,6460,6460,6460,6460,0
20230620,195800,318261860,6460,6460,6460,6460,0
20230620,195700,318261860,6460,6460,6460,6460,0
20230620,195600,318261860,6460,6460,6460,6460,0
20230620,195500,318261860,6460,6460,6460,6460,0
20230620,195400,318261860,6460,6460,6460,6460,0
20230620,195300,318261860,6460,6460,6460,6460,0
20230620,195200,318261860,6460,6460,6460,6460,0
20230620,195100,318261860,6460,6460,6460,6460,0
20230620,195000,318261860,6460,6460,6460,6460,0
20230620,194900,318261860,6460,6460,6460,6460,0
20230620,194800,318261860,6460,6460,6460,6460,0
20230620,194700,318261860,6460,6460,6460,6460,0
20230620,194600,318261860,6460,6460,6460,6460,0
20230620,194500,318261860,6460,6460,6460,6460,0
20230620,194400,318261860,6460,6460,6460,6460,0
20230620,194300,318261860,6460,6460,6460,6460,0
20230620,194200,318261860,6460,6460,6460,6460,0
20230620,194100,318261860,6460,6460,6460,6460,0
20230620,194000,318261860,6460,6460,6460,6460,1318
20230620,193900,318261860,6460,6460,6460,6460,0
20230620,193800,318261860,6460,6460,6460,6460,0
20230620,193700,318261860,6460,6460,6460,6460,0
20230620,193600,318261860,6460,6460,6460,6460,0
20230620,193500,318261860,6460,6460,6460,6460,0
20230620,193400,318261860,6460,6460,6460,6460,0
20230620,193300,318261860,6460,6460,6460,6460,0
20230620,193200,318261860,6460,6460,6460,6460,0
20230620,193100,318261860,6460,6460,6460,6460,0
20230620,193000,318261860,6460,6460,6460,6460,0
20230620,192900,318261860,6460,6460,6460,6460,0
20230620,192800,318261860,6460,6460,6460,6460,0
20230620,192700,318261860,6460,6460,6460,6460,0
20230620,192600,318261860,6460,6460,6460,6460,0
20230620,192500,318261860,6460,6460,6460,6460,0
20230620,192400,318261860,6460,6460,6460,6460,0
20230620,192300,318261860,6460,6460,6460,6460,0
20230620,192200,318261860,6460,6460,6460,6460,0
20230620,192100,318261860,6460,6460,6460,6460,0
20230620,192000,318261860,6460,6460,6460,6460,0
20230620,191900,318261860,6460,6460,6460,6460,0
20230620,191800,318261860,6460,6460,6460,6460,0
20230620,191700,318261860,6460,6460,6460,6460,0
20230620,191600,318261860,6460,6460,6460,6460,0
20230620,191500,318261860,6460,6460,6460,6460,0
20230620,191400,318261860,6460,6460,6460,6460,0
20230620,191300,318261860,6460,6460,6460,6460,0
20230620,191200,318261860,6460,6460,6460,6460,0
20230620,191100,318261860,6460,6460,6460,6460,0
20230620,191000,318261860,6460,6460,6460,6460,1318
20230620,190900,318261860,6460,6460,6460,6460,0
20230620,190800,318261860,6460,6460,6460,6460,0
20230620,190700,318261860,6460,6460,6460,6460,0
20230620,190600,318261860,6460,6460,6460,6460,0
20230620,190500,318261860,6460,6460,6460,6460,0
20230620,190400,318261860,6460,6460,6460,6460,0
20230620,190300,318261860,6460,6460,6460,6460,0
20230620,190200,318261860,6460,6460,6460,6460,0
20230620,190100,318261860,6460,6460,6460,6460,0
20230620,190000,318261860,6460,6460,6460,6460,0
20230620,185900,318261860,6460,6460,6460,6460,0
20230620,185800,318261860,6460,6460,6460,6460,0
20230620,185700,318261860,6460,6460,6460,6460,0
20230620,185600,318261860,6460,6460,6460,6460,0
20230620,185500,318261860,6460,6460,6460,6460,0
20230620,185400,318261860,6460,6460,6460,6460,0
20230620,185300,318261860,6460,6460,6460,6460,0
20230620,185200,318261860,6460,6460,6460,6460,0
20230620,185100,318261860,6460,6460,6460,6460,0
20230620,185000,318261860,6460,6460,6460,6460,0
20230620,184900,318261860,6460,6460,6460,6460,0
20230620,184800,318261860,6460,6460,6460,6460,0
20230620,184700,318261860,6460,6460,6460,6460,0
20230620,184600,318261860,6460,6460,6460,6460,0
20230620,184500,318261860,6460,6460,6460,6460,0
20230620,184400,318261860,6460,6460,6460,6460,0
20230620,184300,318261860,6460,6460,6460,6460,0
20230620,184200,318261860,6460,6460,6460,6460,0
20230620,184100,318261860,6460,6460,6460,6460,0
20230620,184000,318261860,6460,6460,6460,6460,1318
20230620,183900,318261860,6460,6460,6460,6460,0
20230620,183800,318261860,6460,6460,6460,6460,0
20230620,183700,318261860,6460,6460,6460,6460,0
20230620,183600,318261860,6460,6460,6460,6460,0
20230620,183500,318261860,6460,6460,6460,6460,0
20230620,183400,318261860,6460,6460,6460,6460,0
20230620,183300,318261860,6460,6460,6460,6460,0
20230620,183200,318261860,6460,6460,6460,6460,0
20230620,183100,318261860,6460,6460,6460,6460,0
20230620,183000,318261860,6460,6460,6460,6460,0
20230620,182900,318261860,6460,6460,6460,6460,0
20230620,182800,318261860,6460,6460,6460,6460,0
20230620,182700,318261860,6460,6460,6460,6460,0
20230620,182600,318261860,6460,6460,6460,6460,0
20230620,182500,318261860,6460,6460,6460,6460,0
20230620,182400,318261860,6460,6460,6460,6460,0
20230620,182300,318261860,6460,6460,6460,6460,0
20230620,182200,318261860,6460,6460,6460,6460,0
20230620,182100,318261860,6460,6460,6460,6460,0
20230620,182000,318261860,6460,6460,6460,6460,0
20230620,181900,318261860,6460,6460,6460,6460,0
20230620,181800,318261860,6460,6460,6460,6460,0
20230620,181700,318261860,6460,6460,6460,6460,0
20230620,181600,318261860,6460,6460,6460,6460,0
20230620,181500,318261860,6460,6460,6460,6460,0
20230620,181400,318261860,6460,6460,6460,6460,0
20230620,181300,318261860,6460,6460,6460,6460,0
20230620,181200,318261860,6460,6460,6460,6460,0
20230620,181100,318261860,6460,6460,6460,6460,0
20230620,181000,318261860,6460,6460,6460,6460,1318
20230620,180900,318261860,6460,6460,6460,6460,0
20230620,180800,318261860,6460,6460,6460,6460,0
20230620,180700,318261860,6460,6460,6460,6460,0
20230620,180600,318261860,6460,6460,6460,6460,0
20230620,180500,318261860,6460,6460,6460,6460,0
20230620,180400,318261860,6460,6460,6460,6460,0
20230620,180300,318261860,6460,6460,6460,6460,0
20230620,180200,318261860,6460,6460,6460,6460,0
20230620,180100,318261860,6460,6460,6460,6460,0
20230620,180000,318261860,6460,6460,6460,6460,0
20230620,175900,318261860,6460,6460,6460,6460,0
20230620,175800,318261860,6460,6460,6460,6460,0
20230620,175700,318261860,6460,6460,6460,6460,0
20230620,175600,318261860,6460,6460,6460,6460,0
20230620,175500,318261860,6460,6460,6460,6460,0
20230620,175400,318261860,6460,6460,6460,6460,0
20230620,175300,318261860,6460,6460,6460,6460,0
20230620,175200,318261860,6460,6460,6460,6460,0
20230620,175100,318261860,6460,6460,6460,6460,0
20230620,175000,318261860,6460,6460,6460,6460,0
20230620,174900,318261860,6460,6460,6460,6460,0
20230620,174800,318261860,6460,6460,6460,6460,0
20230620,174700,318261860,6460,6460,6460,6460,0
20230620,174600,318261860,6460,6460,6460,6460,0
20230620,174500,318261860,6460,6460,6460,6460,0
20230620,174400,318261860,6460,6460,6460,6460,0
20230620,174300,318261860,6460,6460,6460,6460,0
20230620,174200,318261860,6460,6460,6460,6460,0
20230620,174100,318261860,6460,6460,6460,6460,0
20230620,174000,318261860,6460,6460,6460,6460,1318
20230620,173900,318261860,6460,6460,6460,6460,0
20230620,173800,318261860,6460,6460,6460,6460,0
20230620,173700,318261860,6460,6460,6460,6460,0
20230620,173600,318261860,6460,6460,6460,6460,0
20230620,173500,318261860,6460,6460,6460,6460,0
20230620,173400,318261860,6460,6460,6460,6460,0
20230620,173300,318261860,6460,6460,6460,6460,0
20230620,173200,318261860,6460,6460,6460,6460,0
20230620,173100,318261860,6460,6460,6460,6460,0
20230620,173000,318261860,6460,6460,6460,6460,0
20230620,172900,318261860,6460,6460,6460,6460,0
20230620,172800,318261860,6460,6460,6460,6460,0
20230620,172700,318261860,6460,6460,6460,6460,0
20230620,172600,318261860,6460,6460,6460,6460,0
20230620,172500,318261860,6460,6460,6460,6460,0
20230620,172400,318261860,6460,6460,6460,6460,0
20230620,172300,318261860,6460,6460,6460,6460,0
20230620,172200,318261860,6460,6460,6460,6460,0
20230620,172100,318261860,6460,6460,6460,6460,0
20230620,172000,318261860,6460,6460,6460,6460,0
20230620,171900,318261860,6460,6460,6460,6460,0
20230620,171800,318261860,6460,6460,6460,6460,0
20230620,171700,318261860,6460,6460,6460,6460,0
20230620,171600,318261860,6460,6460,6460,6460,0
20230620,171500,318261860,6460,6460,6460,6460,0
20230620,171400,318261860,6460,6460,6460,6460,0
20230620,171300,318261860,6460,6460,6460,6460,0
20230620,171200,318261860,6460,6460,6460,6460,0
20230620,171100,318261860,6460,6460,6460,6460,0
20230620,171000,318261860,6460,6460,6460,6460,1318
20230620,170900,318261860,6460,6460,6460,6460,0
20230620,170800,318261860,6460,6460,6460,6460,0
20230620,170700,318261860,6460,6460,6460,6460,0
20230620,170600,318261860,6460,6460,6460,6460,0
20230620,170500,318261860,6460,6460,6460,6460,0
20230620,170400,318261860,6460,6460,6460,6460,0
20230620,170300,318261860,6460,6460,6460,6460,0
20230620,170200,318261860,6460,6460,6460,6460,0
20230620,170100,318261860,6460,6460,6460,6460,0
20230620,170000,318261860,6460,6460,6460,6460,0
20230620,165900,318261860,6460,6460,6460,6460,0
20230620,165800,318261860,6460,6460,6460,6460,0
20230620,165700,318261860,6460,6460,6460,6460,0
20230620,165600,318261860,6460,6460,6460,6460,0
20230620,165500,318261860,6460,6460,6460,6460,0
20230620,165400,318261860,6460,6460,6460,6460,0
20230620,165300,318261860,6460,6460,6460,6460,0
20230620,165200,318261860,6460,6460,6460,6460,0
20230620,165100,318261860,6460,6460,6460,6460,0
20230620,165000,318261860,6460,6460,6460,6460,0
20230620,164900,318261860,6460,6460,6460,6460,0
20230620,164800,318261860,6460,6460,6460,6460,0
20230620,164700,318261860,6460,6460,6460,6460,0
20230620,164600,318261860,6460,6460,6460,6460,0
20230620,164500,318261860,6460,6460,6460,6460,0
20230620,164400,318261860,6460,6460,6460,6460,0
20230620,164300,318261860,6460,6460,6460,6460,0
20230620,164200,318261860,6460,6460,6460,6460,0
20230620,164100,318261860,6460,6460,6460,6460,0
20230620,164000,318261860,6460,6460,6460,6460,1318
20230620,163900,318261860,6460,6460,6460,6460,0
20230620,163800,318261860,6460,6460,6460,6460,0
20230620,163700,318261860,6460,6460,6460,6460,0
20230620,163600,318261860,6460,6460,6460,6460,0
20230620,163500,318261860,6460,6460,6460,6460,0
20230620,163400,318261860,6460,6460,6460,6460,0
20230620,163300,318261860,6460,6460,6460,6460,0
20230620,163200,318261860,6460,6460,6460,6460,0
20230620,163100,318261860,6460,6460,6460,6460,0
20230620,163000,318261860,6460,6460,6460,6460,0
20230620,162900,318261860,6460,6460,6460,6460,0
20230620,162800,318261860,6460,6460,6460,6460,0
20230620,162700,318261860,6460,6460,6460,6460,0
20230620,162600,318261860,6460,6460,6460,6460,0
20230620,162500,318261860,6460,6460,6460,6460,0
20230620,162400,318261860,6460,6460,6460,6460,0
20230620,162300,318261860,6460,6460,6460,6460,0
20230620,162200,318261860,6460,6460,6460,6460,0
20230620,162100,318261860,6460,6460,6460,6460,0
20230620,162000,318261860,6460,6460,6460,6460,0
20230620,161900,318261860,6460,6460,6460,6460,0
20230620,161800,318261860,6460,6460,6460,6460,0
20230620,161700,318261860,6460,6460,6460,6460,0
20230620,161600,318261860,6460,6460,6460,6460,0
20230620,161500,318261860,6460,6460,6460,6460,0
20230620,161400,318261860,6460,6460,6460,6460,0
20230620,161300,318261860,6460,6460,6460,6460,0
20230620,161200,318261860,6460,6460,6460,6460,0
20230620,161100,318261860,6460,6460,6460,6460,0
20230620,161000,318261860,6460,6460,6460,6460,1318
20230620,160900,318261860,6460,6460,6460,6460,0
20230620,160800,318261860,6460,6460,6460,6460,0
20230620,160700,318261860,6460,6460,6460,6460,0
20230620,160600,318261860,6460,6460,6460,6460,0
20230620,160500,318261860,6460,6460,6460,6460,0
20230620,160400,318261860,6460,6460,6460,6460,0
20230620,160300,318261860,6460,6460,6460,6460,0
20230620,160200,318261860,6460,6460,6460,6460,0
20230620,160100,318261860,6460,6460,6460,6460,0
20230620,160000,318261860,6460,6460,6460,6460,0
20230620,155900,318261860,6460,6460,6460,6460,0
20230620,155800,318261860,6460,6460,6460,6460,0
20230620,155700,318261860,6460,6460,6460,6460,0
20230620,155600,318261860,6460,6460,6460,6460,0
20230620,155500,318261860,6460,6460,6460,6460,0
20230620,155400,318261860,6460,6460,6460,6460,0
20230620,155300,318261860,6460,6460,6460,6460,0
20230620,155200,318261860,6460,6460,6460,6460,0
20230620,155100,318261860,6460,6460,6460,6460,0
20230620,155000,318261860,6460,6460,6460,6460,0
20230620,154900,318261860,6460,6460,6460,6460,0
20230620,154800,318261860,6460,6460,6460,6460,0
20230620,154700,318261860,6460,6460,6460,6460,0
20230620,154600,318261860,6460,6460,6460,6460,0
20230620,154500,318261860,6460,6460,6460,6460,0
20230620,154400,318261860,6460,6460,6460,6460,0
20230620,154300,318261860,6460,6460,6460,6460,0
20230620,154200,318261860,6460,6460,6460,6460,0
20230620,154100,318261860,6460,6460,6460,6460,0
20230620,154000,318261860,6460,6460,6460,6460,1318
20230620,153900,318261860,6460,6460,6460,6460,0
20230620,153800,318261860,6460,6460,6460,6460,0
20230620,153700,318261860,6460,6460,6460,6460,0
20230620,153600,318261860,6460,6460,6460,6460,0
20230620,153500,318261860,6460,6460,6460,6460,0
20230620,153400,318261860,6460,6460,6460,6460,0
20230620,153300,318261860,6460,6460,6460,6460,0
20230620,153200,318261860,6460,6460,6460,6460,0
20230620,153100,318261860,6460,6460,6460,6460,0
20230620,153000,318261860,6460,6460,6460,6460,1318
20230620,152900,309747580,6450,6450,6450,6450,0
20230620,152800,309747580,6450,6450,6450,6450,0
20230620,152700,309747580,6450,6450,6450,6450,0
20230620,152600,309747580,6450,6450,6450,6450,0
20230620,152500,309747580,6450,6450,6450,6450,0
20230620,152400,309747580,6450,6450,6450,6450,0
20230620,152300,309747580,6450,6450,6450,6450,0
20230620,152200,309747580,6450,6450,6450,6450,0
20230620,152100,309747580,6450,6450,6450,6450,0
20230620,152000,309747580,6450,6450,6450,6450,0
20230620,151900,309747580,6450,6450,6450,6450,2
20230620,151800,309734680,6450,6450,6450,6450,0
20230620,151700,309734680,6450,6450,6450,6450,570
20230620,151600,306058180,6450,6450,6450,6450,0
20230620,151500,306058180,6450,6450,6450,6450,13
20230620,151400,305974330,6430,6450,6450,6430,610
20230620,151300,302046630,6450,6450,6450,6450,0
20230620,151200,302046630,6450,6450,6450,6450,0
20230620,151100,302046630,6450,6450,6450,6450,51
20230620,151000,301717680,6440,6440,6440,6440,0
20230620,150900,301717680,6440,6440,6440,6440,1
20230620,150800,301711240,6450,6450,6450,6450,74
20230620,150700,301233940,6450,6440,6450,6440,46
20230620,150600,300937600,6440,6440,6440,6440,20
20230620,150500,300808800,6440,6440,6440,6440,2
20230620,150400,300795920,6430,6430,6430,6430,241
20230620,150300,299246290,6440,6440,6440,6440,2
20230620,150200,299233410,6440,6440,6440,6440,2
20230620,150100,299220530,6430,6430,6430,6430,0
20230620,150000,299220530,6430,6430,6440,6430,316
20230620,145900,297187530,6440,6440,6440,6440,6
20230620,145800,297148890,6440,6440,6440,6440,10
20230620,145700,297084490,6430,6440,6440,6430,334
20230620,145600,294936770,6430,6430,6440,6430,26
20230620,145500,294769540,6430,6430,6430,6430,0
20230620,145400,294769540,6430,6420,6430,6410,472
20230620,145300,291743950,6430,6430,6430,6430,0
20230620,145200,291743950,6430,6430,6430,6430,0
20230620,145100,291743950,6430,6430,6430,6430,121
20230620,145000,290965920,6430,6430,6430,6430,21
20230620,144900,290830890,6430,6420,6430,6420,12
20230620,144800,290753800,6430,6430,6430,6430,5
20230620,144700,290721650,6410,6410,6410,6410,0
20230620,144600,290721650,6410,6410,6410,6410,51
20230620,144500,290394740,6420,6420,6420,6420,0
20230620,144400,290394740,6420,6420,6420,6420,0
20230620,144300,290394740,6420,6410,6420,6410,11
20230620,144200,290324130,6390,6390,6390,6390,0
20230620,144100,290324130,6390,6390,6390,6390,0
20230620,144000,290324130,6390,6390,6390,6390,0
20230620,143900,290324130,6390,6390,6390,6380,631
20230620,143800,286293860,6390,6410,6410,6390,381
20230620,143700,283858170,6430,6430,6430,6430,0
20230620,143600,283858170,6430,6430,6430,6430,0
20230620,143500,283858170,6430,6430,6430,6430,0
20230620,143400,283858170,6430,6430,6430,6430,0
20230620,143300,283858170,6430,6430,6430,6420,244
20230620,143200,282291670,6450,6450,6450,6450,1
20230620,143100,282285220,6440,6440,6440,6440,174
20230620,143000,281164660,6460,6460,6460,6460,0
20230620,142900,281164660,6460,6460,6460,6460,0
20230620,142800,281164660,6460,6460,6460,6460,0
20230620,142700,281164660,6460,6460,6460,6460,0
20230620,142600,281164660,6460,6460,6460,6460,0
20230620,142500,281164660,6460,6460,6460,6460,45
20230620,142400,280873960,6460,6460,6470,6460,31
20230620,142300,280673550,6440,6440,6440,6440,0
20230620,142200,280673550,6440,6440,6440,6440,326
20230620,142100,278574110,6440,6440,6440,6440,0
20230620,142000,278574110,6440,6440,6440,6440,0
20230620,141900,278574110,6440,6460,6460,6420,461
20230620,141800,275611110,6470,6470,6470,6470,0
20230620,141700,275611110,6470,6470,6470,6470,0
20230620,141600,275611110,6470,6470,6470,6470,7
20230620,141500,275565820,6470,6470,6470,6470,50
20230620,141400,275242320,6470,6470,6470,6470,0
20230620,141300,275242320,6470,6470,6470,6470,100
20230620,141200,274595320,6470,6470,6470,6470,0
20230620,141100,274595320,6470,6470,6470,6470,0
20230620,141000,274595320,6470,6470,6470,6470,0
20230620,140900,274595320,6470,6460,6470,6460,69
20230620,140800,274149500,6460,6460,6460,6460,0
20230620,140700,274149500,6460,6450,6460,6450,110
20230620,140600,273439910,6450,6450,6450,6450,151
20230620,140500,272465960,6450,6440,6450,6440,3
20230620,140400,272446630,6410,6410,6410,6410,0
20230620,140300,272446630,6410,6410,6410,6410,0
20230620,140200,272446630,6410,6430,6430,6410,2
20230620,140100,272433790,6440,6430,6440,6430,100
20230620,140000,271789800,6440,6440,6440,6440,0
20230620,135900,271789800,6440,6420,6440,6420,348
20230620,135800,269549160,6420,6420,6420,6420,0
20230620,135700,269549160,6420,6420,6420,6420,34
20230620,135600,269330880,6420,6420,6420,6420,0
20230620,135500,269330880,6420,6420,6420,6420,0
20230620,135400,269330880,6420,6420,6420,6420,0
20230620,135300,269330880,6420,6420,6420,6420,0
20230620,135200,269330880,6420,6420,6420,6420,5
20230620,135100,269298780,6410,6410,6410,6410,374
20230620,135000,266901440,6410,6410,6410,6410,3
20230620,134900,266882210,6400,6400,6400,6400,55
20230620,134800,266530210,6400,6400,6400,6400,0
20230620,134700,266530210,6400,6400,6400,6400,1
20230620,134600,266523810,6400,6400,6400,6400,0
20230620,134500,266523810,6400,6400,6400,6400,0
20230620,134400,266523810,6400,6400,6400,6400,0
20230620,134300,266523810,6400,6400,6400,6400,0
20230620,134200,266523810,6400,6400,6400,6400,7
20230620,134100,266479010,6410,6410,6410,6410,0
20230620,134000,266479010,6410,6410,6410,6410,0
20230620,133900,266479010,6410,6410,6410,6410,10
20230620,133800,266414910,6400,6400,6400,6400,0
20230620,133700,266414910,6400,6400,6400,6400,1
20230620,133600,266408510,6410,6410,6410,6410,0
20230620,133500,266408510,6410,6410,6410,6410,0
20230620,133400,266408510,6410,6410,6410,6410,0
20230620,133300,266408510,6410,6400,6410,6400,17
20230620,133200,266299580,6360,6360,6360,6360,0
20230620,133100,266299580,6360,6360,6360,6360,0
20230620,133000,266299580,6360,6360,6360,6360,0
20230620,132900,266299580,6360,6370,6370,6360,200
20230620,132800,265027570,6370,6370,6370,6370,140
20230620,132700,264135770,6370,6370,6370,6370,50
20230620,132600,263817270,6370,6370,6370,6370,3
20230620,132500,263798160,6390,6380,6390,6360,1050
20230620,132400,257104940,6400,6400,6400,6400,323
20230620,132300,255037740,6420,6420,6420,6420,0
20230620,132200,255037740,6420,6410,6420,6390,351
20230620,132100,252794530,6420,6420,6420,6420,0
20230620,132000,252794530,6420,6420,6420,6420,0
20230620,131900,252794530,6420,6420,6420,6420,0
20230620,131800,252794530,6420,6420,6420,6420,0
20230620,131700,252794530,6420,6420,6420,6420,0
20230620,131600,252794530,6420,6420,6420,6420,14
20230620,131500,252704650,6420,6420,6420,6420,2
20230620,131400,252691810,6410,6390,6410,6390,46
20230620,131300,252397770,6390,6410,6410,6380,567
20230620,131200,248774870,6400,6400,6400,6400,0
20230620,131100,248774870,6400,6400,6420,6380,770
20230620,131000,243847900,6410,6410,6410,6410,30
20230620,130900,243655600,6470,6470,6470,6470,0
20230620,130800,243655600,6470,6470,6470,6470,0
20230620,130700,243655600,6470,6470,6470,6470,0
20230620,130600,243655600,6470,6470,6470,6470,0
20230620,130500,243655600,6470,6470,6470,6470,0
20230620,130400,243655600,6470,6470,6470,6470,0
20230620,130300,243655600,6470,6430,6470,6430,600
20230620,130200,239790680,6420,6420,6420,6420,155
20230620,130100,238795580,6400,6440,6440,6400,48
20230620,130000,238488160,6440,6440,6440,6440,5
20230620,125900,238455960,6470,6470,6470,6470,1
20230620,125800,238449490,6470,6460,6470,6460,708
20230620,125700,233873060,6460,6410,6460,6410,201
20230620,125600,232584600,6380,6410,6410,6380,2821
20230620,125500,214571040,6410,6410,6410,6410,0
20230620,125400,214571040,6410,6410,6410,6410,246
20230620,125300,212994180,6410,6440,6440,6410,1255
20230620,125200,204939950,6450,6450,6450,6450,0
20230620,125100,204939950,6450,6450,6450,6450,56
20230620,125000,204578750,6460,6460,6460,6460,61
20230620,124900,204184690,6460,6460,6460,6460,0
20230620,124800,204184690,6460,6450,6460,6450,201
20230620,124700,202888230,6460,6460,6460,6460,0
20230620,124600,202888230,6460,6460,6460,6460,0
20230620,124500,202888230,6460,6460,6460,6460,0
20230620,124400,202888230,6460,6460,6460,6460,0
20230620,124300,202888230,6460,6460,6460,6460,0
20230620,124200,202888230,6460,6460,6460,6460,0
20230620,124100,202888230,6460,6460,6460,6460,45
20230620,124000,202597530,6460,6450,6460,6450,25
20230620,123900,202436270,6460,6460,6460,6460,10
20230620,123800,202371670,6470,6470,6470,6470,0
20230620,123700,202371670,6470,6470,6470,6470,0
20230620,123600,202371670,6470,6470,6470,6440,1081
20230620,123500,195386750,6460,6460,6460,6460,0
20230620,123400,195386750,6460,6460,6460,6460,0
20230620,123300,195386750,6460,6450,6460,6450,102
20230620,123200,194727850,6470,6470,6470,6470,0
20230620,123100,194727850,6470,6470,6470,6470,0
20230620,123000,194727850,6470,6440,6470,6440,3
20230620,122900,194708470,6470,6440,6470,6440,3
20230620,122800,194689120,6420,6420,6420,6420,4
20230620,122700,194663440,6440,6430,6460,6430,293
20230620,122600,192779410,6420,6420,6420,6420,311
20230620,122500,190782790,6420,6420,6420,6420,0
20230620,122400,190782790,6420,6430,6430,6420,100
20230620,122300,190140680,6440,6460,6460,6440,148
20230620,122200,189184960,6470,6470,6470,6470,0
20230620,122100,189184960,6470,6460,6470,6440,15
20230620,122000,189088010,6440,6440,6440,6440,1
20230620,121900,189081570,6430,6430,6430,6430,0
20230620,121800,189081570,6430,6460,6460,6430,362
20230620,121700,186750170,6460,6460,6460,6460,0
20230620,121600,186750170,6460,6470,6470,6460,83
20230620,121500,186213190,6470,6470,6470,6470,1
20230620,121400,186206720,6470,6430,6470,6430,24
20230620,121300,186052270,6440,6450,6450,6440,355
20230620,121200,183764070,6460,6460,6460,6450,181
20230620,121100,182596570,6470,6470,6470,6470,48
20230620,121000,182286010,6470,6460,6470,6460,11
20230620,120900,182214940,6470,6470,6470,6470,0
20230620,120800,182214940,6470,6470,6470,6470,3
20230620,120700,182195530,6460,6460,6460,6460,1
20230620,120600,182189070,6480,6480,6480,6480,0
20230620,120500,182189070,6480,6480,6480,6480,10
20230620,120400,182124270,6460,6460,6460,6460,0
20230620,120300,182124270,6460,6460,6460,6460,0
20230620,120200,182124270,6460,6480,6480,6460,872
20230620,120100,176488210,6480,6480,6480,6480,1
20230620,120000,176481730,6480,6480,6480,6480,2
20230620,115900,176468770,6480,6500,6500,6480,90
20230620,115800,175885370,6500,6490,6500,6490,1972
20230620,115700,163073860,6490,6490,6490,6490,0
20230620,115600,163073860,6490,6480,6490,6480,203
20230620,115500,161756410,6480,6480,6480,6480,200
20230620,115400,160460410,6480,6470,6480,6470,265
20230620,115300,158743230,6470,6470,6470,6470,370
20230620,115200,156349330,6480,6480,6480,6480,1
20230620,115100,156342850,6480,6470,6480,6470,28
20230620,115000,156161590,6470,6480,6480,6470,492
20230620,114900,152978040,6490,6490,6490,6490,0
20230620,114800,152978040,6490,6480,6490,6480,300
20230620,114700,151032480,6480,6480,6480,6480,498
20230620,114600,147805440,6480,6480,6480,6480,3
20230620,114500,147786000,6490,6460,6490,6460,535
20230620,114400,144323000,6460,6460,6460,6460,271
20230620,114300,142572340,6460,6460,6460,6460,1
20230620,114200,142565880,6460,6460,6470,6460,1683
20230620,114100,131678240,6460,6460,6460,6460,3
20230620,114000,131658860,6460,6430,6470,6430,1810
20230620,113900,119955840,6410,6410,6410,6410,9
20230620,113800,119898150,6410,6410,6410,6410,70
20230620,113700,119449450,6420,6430,6430,6420,54
20230620,113600,119102720,6460,6440,6460,6440,26
20230620,113500,118934960,6450,6450,6450,6450,0
20230620,113400,118934960,6450,6410,6450,6410,12
20230620,113300,118857640,6440,6440,6440,6440,0
20230620,113200,118857640,6440,6450,6450,6440,18
20230620,113100,118741590,6470,6470,6470,6470,0
20230620,113000,118741590,6470,6470,6470,6460,675
20230620,112900,114375460,6470,6440,6470,6440,321
20230620,112800,112299770,6420,6420,6420,6420,4
20230620,112700,112274090,6410,6470,6470,6410,1593
20230620,112600,101989930,6460,6460,6470,6460,817
20230620,112500,96709420,6460,6440,6470,6440,1673
20230620,112400,85920180,6440,6420,6440,6420,273
20230620,112300,84164550,6420,6400,6420,6400,22
20230620,112200,84023710,6390,6390,6390,6390,0
20230620,112100,84023710,6390,6390,6390,6390,0
20230620,112000,84023710,6390,6380,6390,6380,182
20230620,111900,82860740,6390,6390,6390,6390,0
20230620,111800,82860740,6390,6390,6390,6390,0
20230620,111700,82860740,6390,6380,6390,6380,519
20230620,111600,79544340,6360,6360,6360,6360,1
20230620,111500,79537980,6390,6390,6390,6390,0
20230620,111400,79537980,6390,6390,6390,6390,1
20230620,111300,79531590,6360,6370,6370,6360,339
20230620,111200,77372260,6360,6370,6370,6360,239
20230620,111100,75850310,6390,6430,6430,6390,640
20230620,111000,71755000,6430,6430,6430,6430,101
20230620,110900,71105570,6430,6430,6430,6430,80
20230620,110800,70591170,6430,6420,6430,6420,58
20230620,110700,70218630,6450,6450,6450,6450,0
20230620,110600,70218630,6450,6400,6470,6400,432
20230620,110500,67436620,6430,6410,6430,6410,823
20230620,110400,62151940,6410,6400,6410,6400,1571
20230620,110300,52097390,6400,6350,6400,6350,991
20230620,110200,45771870,6360,6350,6360,6350,6
20230620,110100,45733720,6330,6330,6330,6330,0
20230620,110000,45733720,6330,6330,6330,6330,473
20230620,105900,42739630,6330,6330,6330,6330,332
20230620,105800,40638070,6320,6320,6320,6320,0
20230620,105700,40638070,6320,6340,6340,6320,350
20230620,105600,38425290,6360,6360,6360,6360,517
20230620,105500,35137170,6360,6360,6360,6360,10
20230620,105400,35073570,6360,6360,6360,6360,15
20230620,105300,34978170,6360,6360,6360,6360,0
20230620,105200,34978170,6360,6360,6360,6360,0
20230620,105100,34978170,6360,6360,6360,6360,0
20230620,105000,34978170,6360,6350,6360,6330,216
20230620,104900,33610240,6360,6360,6360,6360,0
20230620,104800,33610240,6360,6360,6360,6360,0
20230620,104700,33610240,6360,6350,6360,6350,503
20230620,104600,30416160,6350,6350,6350,6350,0
20230620,104500,30416160,6350,6350,6350,6350,4
20230620,104400,30390760,6350,6320,6350,6320,1582
20230620,104300,20368580,6320,6310,6320,6310,275
20230620,104200,18633090,6320,6320,6320,6320,20
20230620,104100,18506690,6320,6320,6320,6320,0
20230620,104000,18506690,6320,6320,6320,6320,0
20230620,103900,18506690,6320,6320,6320,6320,0
20230620,103800,18506690,6320,6320,6320,6320,0
20230620,103700,18506690,6320,6320,6320,6320,0
20230620,103600,18506690,6320,6320,6320,6320,0
20230620,103500,18506690,6320,6320,6320,6320,0
20230620,103400,18506690,6320,6320,6320,6320,0
20230620,103300,18506690,6320,6320,6320,6320,0
20230620,103200,18506690,6320,6320,6320,6320,29
20230620,103100,18323410,6310,6310,6310,6310,1
20230620,103000,18317100,6320,6320,6320,6320,0
20230620,102900,18317100,6320,6320,6320,6320,0
20230620,102800,18317100,6320,6320,6320,6320,0
20230620,102700,18317100,6320,6320,6320,6320,0
20230620,102600,18317100,6320,6320,6320,6320,0
20230620,102500,18317100,6320,6320,6320,6320,0
20230620,102400,18317100,6320,6320,6320,6320,0
20230620,102300,18317100,6320,6320,6320,6320,0
20230620,102200,18317100,6320,6320,6320,6320,0
20230620,102100,18317100,6320,6320,6320,6320,0
20230620,102000,18317100,6320,6310,6320,6310,50
20230620,101900,18001110,6300,6300,6300,6300,14
20230620,101800,17912910,6300,6320,6320,6300,127
20230620,101700,17112790,6300,6300,6300,6300,0
20230620,101600,17112790,6300,6300,6300,6300,0
20230620,101500,17112790,6300,6300,6300,6300,58
20230620,101400,16747390,6300,6300,6300,6300,149
20230620,101300,15808690,6300,6300,6300,6300,0
20230620,101200,15808690,6300,6300,6300,6300,0
20230620,101100,15808690,6300,6300,6300,6300,0
20230620,101000,15808690,6300,6300,6300,6300,0
20230620,100900,15808690,6300,6300,6300,6300,0
20230620,100800,15808690,6300,6300,6300,6300,0
20230620,100700,15808690,6300,6310,6310,6300,1000
20230620,100600,9508230,6320,6320,6320,6320,0
20230620,100500,9508230,6320,6320,6320,6320,0
20230620,100400,9508230,6320,6320,6320,6320,0
20230620,100300,9508230,6320,6320,6320,6320,0
20230620,100200,9508230,6320,6320,6320,6320,66
20230620,100100,9091110,6330,6320,6330,6320,374
20230620,100000,6725070,6320,6320,6320,6320,61
20230620,095900,6339550,6320,6320,6320,6320,1
20230620,095800,6333230,6310,6310,6310,6310,0
20230620,095700,6333230,6310,6310,6310,6310,0
20230620,095600,6333230,6310,6310,6310,6310,5
20230620,095500,6301680,6310,6310,6310,6310,0
20230620,095400,6301680,6310,6310,6310,6310,0
20230620,095300,6301680,6310,6310,6310,6310,210
20230620,095200,4976580,6310,6310,6310,6310,0
20230620,095100,4976580,6310,6310,6310,6310,0
20230620,095000,4976580,6310,6310,6310,6310,29
20230620,094900,4793590,6310,6310,6310,6310,0
20230620,094800,4793590,6310,6310,6310,6310,0
20230620,094700,4793590,6310,6310,6310,6310,0
20230620,094600,4793590,6310,6310,6310,6310,2
20230620,094500,4780970,6310,6310,6310,6310,0
20230620,094400,4780970,6310,6310,6310,6310,0
20230620,094300,4780970,6310,6310,6310,6310,2
20230620,094200,4768350,6310,6310,6310,6310,0
20230620,094100,4768350,6310,6310,6310,6310,126
20230620,094000,3973290,6310,6310,6310,6310,0
20230620,093900,3973290,6310,6310,6310,6310,0
20230620,093800,3973290,6310,6310,6310,6310,0
20230620,093700,3973290,6310,6310,6310,6310,144
20230620,093600,3064650,6310,6310,6310,6310,100
20230620,093500,2433650,6310,6310,6310,6310,0
20230620,093400,2433650,6310,6310,6310,6310,0
20230620,093300,2433650,6310,6310,6310,6310,0
20230620,093200,2433650,6310,6300,6310,6300,2
20230620,093100,2421040,6290,6290,6290,6290,0
20230620,093000,2421040,6290,6290,6290,6290,0
20230620,092900,2421040,6290,6290,6290,6290,0
20230620,092800,2421040,6290,6290,6290,6290,50
20230620,092700,2106540,6290,6290,6290,6290,0
20230620,092600,2106540,6290,6290,6290,6290,0
20230620,092500,2106540,6290,6290,6290,6290,0
20230620,092400,2106540,6290,6290,6290,6290,0
20230620,092300,2106540,6290,6290,6290,6290,1
20230620,092200,2100250,6290,6290,6290,6290,1
20230620,092100,2093960,6280,6280,6280,6280,0
20230620,092000,2093960,6280,6280,6280,6280,1
20230620,091900,2087680,6310,6280,6310,6280,5
20230620,091800,2056230,6310,6310,6310,6310,0
20230620,091700,2056230,6310,6310,6310,6310,0
20230620,091600,2056230,6310,6310,6310,6310,1
20230620,091500,2049920,6260,6260,6260,6260,0
20230620,091400,2049920,6260,6260,6260,6260,0
20230620,091300,2049920,6260,6260,6260,6260,0
20230620,091200,2049920,6260,6260,6260,6260,0
20230620,091100,2049920,6260,6260,6260,6260,1
20230620,091000,2043660,6260,6260,6260,6260,63
20230620,090900,1649280,6310,6310,6310,6310,0
20230620,090800,1649280,6310,6310,6310,6310,0
20230620,090700,1649280,6310,6310,6310,6310,1
20230620,090600,1642970,6320,6320,6320,6320,0
20230620,090500,1642970,6320,6320,6320,6320,0
20230620,090400,1642970,6320,6320,6320,6320,0
20230620,090300,1642970,6320,6320,6320,6320,0
20230620,090200,1642970,6320,6320,6320,6320,0
20230620,090100,1642970,6320,6320,6320,6320,0
20230620,090000,1642970,6320,6310,6320,6310,260