KissMeData/010640/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,202800,282522240,5380,5380,5380,5380,2520
20230620,202700,282522240,5380,5380,5380,5380,0
20230620,202600,282522240,5380,5380,5380,5380,0
20230620,202500,282522240,5380,5380,5380,5380,0
20230620,202400,282522240,5380,5380,5380,5380,0
20230620,202300,282522240,5380,5380,5380,5380,0
20230620,202200,282522240,5380,5380,5380,5380,0
20230620,202100,282522240,5380,5380,5380,5380,0
20230620,202000,282522240,5380,5380,5380,5380,0
20230620,201900,282522240,5380,5380,5380,5380,0
20230620,201800,282522240,5380,5380,5380,5380,0
20230620,201700,282522240,5380,5380,5380,5380,0
20230620,201600,282522240,5380,5380,5380,5380,0
20230620,201500,282522240,5380,5380,5380,5380,0
20230620,201400,282522240,5380,5380,5380,5380,0
20230620,201300,282522240,5380,5380,5380,5380,0
20230620,201200,282522240,5380,5380,5380,5380,0
20230620,201100,282522240,5380,5380,5380,5380,0
20230620,201000,282522240,5380,5380,5380,5380,0
20230620,200900,282522240,5380,5380,5380,5380,0
20230620,200800,282522240,5380,5380,5380,5380,0
20230620,200700,282522240,5380,5380,5380,5380,0
20230620,200600,282522240,5380,5380,5380,5380,0
20230620,200500,282522240,5380,5380,5380,5380,0
20230620,200400,282522240,5380,5380,5380,5380,0
20230620,200300,282522240,5380,5380,5380,5380,0
20230620,200200,282522240,5380,5380,5380,5380,0
20230620,200100,282522240,5380,5380,5380,5380,0
20230620,200000,282522240,5380,5380,5380,5380,0
20230620,195900,282522240,5380,5380,5380,5380,0
20230620,195800,282522240,5380,5380,5380,5380,2520
20230620,195700,282522240,5380,5380,5380,5380,0
20230620,195600,282522240,5380,5380,5380,5380,0
20230620,195500,282522240,5380,5380,5380,5380,0
20230620,195400,282522240,5380,5380,5380,5380,0
20230620,195300,282522240,5380,5380,5380,5380,0
20230620,195200,282522240,5380,5380,5380,5380,0
20230620,195100,282522240,5380,5380,5380,5380,0
20230620,195000,282522240,5380,5380,5380,5380,0
20230620,194900,282522240,5380,5380,5380,5380,0
20230620,194800,282522240,5380,5380,5380,5380,0
20230620,194700,282522240,5380,5380,5380,5380,0
20230620,194600,282522240,5380,5380,5380,5380,0
20230620,194500,282522240,5380,5380,5380,5380,0
20230620,194400,282522240,5380,5380,5380,5380,0
20230620,194300,282522240,5380,5380,5380,5380,0
20230620,194200,282522240,5380,5380,5380,5380,0
20230620,194100,282522240,5380,5380,5380,5380,0
20230620,194000,282522240,5380,5380,5380,5380,0
20230620,193900,282522240,5380,5380,5380,5380,0
20230620,193800,282522240,5380,5380,5380,5380,0
20230620,193700,282522240,5380,5380,5380,5380,0
20230620,193600,282522240,5380,5380,5380,5380,0
20230620,193500,282522240,5380,5380,5380,5380,0
20230620,193400,282522240,5380,5380,5380,5380,0
20230620,193300,282522240,5380,5380,5380,5380,0
20230620,193200,282522240,5380,5380,5380,5380,0
20230620,193100,282522240,5380,5380,5380,5380,0
20230620,193000,282522240,5380,5380,5380,5380,0
20230620,192900,282522240,5380,5380,5380,5380,0
20230620,192800,282522240,5380,5380,5380,5380,2520
20230620,192700,282522240,5380,5380,5380,5380,0
20230620,192600,282522240,5380,5380,5380,5380,0
20230620,192500,282522240,5380,5380,5380,5380,0
20230620,192400,282522240,5380,5380,5380,5380,0
20230620,192300,282522240,5380,5380,5380,5380,0
20230620,192200,282522240,5380,5380,5380,5380,0
20230620,192100,282522240,5380,5380,5380,5380,0
20230620,192000,282522240,5380,5380,5380,5380,0
20230620,191900,282522240,5380,5380,5380,5380,0
20230620,191800,282522240,5380,5380,5380,5380,0
20230620,191700,282522240,5380,5380,5380,5380,0
20230620,191600,282522240,5380,5380,5380,5380,0
20230620,191500,282522240,5380,5380,5380,5380,0
20230620,191400,282522240,5380,5380,5380,5380,0
20230620,191300,282522240,5380,5380,5380,5380,0
20230620,191200,282522240,5380,5380,5380,5380,0
20230620,191100,282522240,5380,5380,5380,5380,0
20230620,191000,282522240,5380,5380,5380,5380,0
20230620,190900,282522240,5380,5380,5380,5380,0
20230620,190800,282522240,5380,5380,5380,5380,0
20230620,190700,282522240,5380,5380,5380,5380,0
20230620,190600,282522240,5380,5380,5380,5380,0
20230620,190500,282522240,5380,5380,5380,5380,0
20230620,190400,282522240,5380,5380,5380,5380,0
20230620,190300,282522240,5380,5380,5380,5380,0
20230620,190200,282522240,5380,5380,5380,5380,0
20230620,190100,282522240,5380,5380,5380,5380,0
20230620,190000,282522240,5380,5380,5380,5380,0
20230620,185900,282522240,5380,5380,5380,5380,0
20230620,185800,282522240,5380,5380,5380,5380,2520
20230620,185700,282522240,5380,5380,5380,5380,0
20230620,185600,282522240,5380,5380,5380,5380,0
20230620,185500,282522240,5380,5380,5380,5380,0
20230620,185400,282522240,5380,5380,5380,5380,0
20230620,185300,282522240,5380,5380,5380,5380,0
20230620,185200,282522240,5380,5380,5380,5380,0
20230620,185100,282522240,5380,5380,5380,5380,0
20230620,185000,282522240,5380,5380,5380,5380,0
20230620,184900,282522240,5380,5380,5380,5380,0
20230620,184800,282522240,5380,5380,5380,5380,0
20230620,184700,282522240,5380,5380,5380,5380,0
20230620,184600,282522240,5380,5380,5380,5380,0
20230620,184500,282522240,5380,5380,5380,5380,0
20230620,184400,282522240,5380,5380,5380,5380,0
20230620,184300,282522240,5380,5380,5380,5380,0
20230620,184200,282522240,5380,5380,5380,5380,0
20230620,184100,282522240,5380,5380,5380,5380,0
20230620,184000,282522240,5380,5380,5380,5380,0
20230620,183900,282522240,5380,5380,5380,5380,0
20230620,183800,282522240,5380,5380,5380,5380,0
20230620,183700,282522240,5380,5380,5380,5380,0
20230620,183600,282522240,5380,5380,5380,5380,0
20230620,183500,282522240,5380,5380,5380,5380,0
20230620,183400,282522240,5380,5380,5380,5380,0
20230620,183300,282522240,5380,5380,5380,5380,0
20230620,183200,282522240,5380,5380,5380,5380,0
20230620,183100,282522240,5380,5380,5380,5380,0
20230620,183000,282522240,5380,5380,5380,5380,0
20230620,182900,282522240,5380,5380,5380,5380,0
20230620,182800,282522240,5380,5380,5380,5380,2520
20230620,182700,282522240,5380,5380,5380,5380,0
20230620,182600,282522240,5380,5380,5380,5380,0
20230620,182500,282522240,5380,5380,5380,5380,0
20230620,182400,282522240,5380,5380,5380,5380,0
20230620,182300,282522240,5380,5380,5380,5380,0
20230620,182200,282522240,5380,5380,5380,5380,0
20230620,182100,282522240,5380,5380,5380,5380,0
20230620,182000,282522240,5380,5380,5380,5380,0
20230620,181900,282522240,5380,5380,5380,5380,0
20230620,181800,282522240,5380,5380,5380,5380,0
20230620,181700,282522240,5380,5380,5380,5380,0
20230620,181600,282522240,5380,5380,5380,5380,0
20230620,181500,282522240,5380,5380,5380,5380,0
20230620,181400,282522240,5380,5380,5380,5380,0
20230620,181300,282522240,5380,5380,5380,5380,0
20230620,181200,282522240,5380,5380,5380,5380,0
20230620,181100,282522240,5380,5380,5380,5380,0
20230620,181000,282522240,5380,5380,5380,5380,0
20230620,180900,282522240,5380,5380,5380,5380,0
20230620,180800,282522240,5380,5380,5380,5380,0
20230620,180700,282522240,5380,5380,5380,5380,0
20230620,180600,282522240,5380,5380,5380,5380,0
20230620,180500,282522240,5380,5380,5380,5380,0
20230620,180400,282522240,5380,5380,5380,5380,0
20230620,180300,282522240,5380,5380,5380,5380,0
20230620,180200,282522240,5380,5380,5380,5380,0
20230620,180100,282522240,5380,5380,5380,5380,0
20230620,180000,282522240,5380,5380,5380,5380,0
20230620,175900,282522240,5380,5380,5380,5380,0
20230620,175800,282522240,5380,5380,5380,5380,2520
20230620,175700,282522240,5380,5380,5380,5380,0
20230620,175600,282522240,5380,5380,5380,5380,0
20230620,175500,282522240,5380,5380,5380,5380,0
20230620,175400,282522240,5380,5380,5380,5380,0
20230620,175300,282522240,5380,5380,5380,5380,0
20230620,175200,282522240,5380,5380,5380,5380,0
20230620,175100,282522240,5380,5380,5380,5380,0
20230620,175000,282522240,5380,5380,5380,5380,0
20230620,174900,282522240,5380,5380,5380,5380,0
20230620,174800,282522240,5380,5380,5380,5380,0
20230620,174700,282522240,5380,5380,5380,5380,0
20230620,174600,282522240,5380,5380,5380,5380,0
20230620,174500,282522240,5380,5380,5380,5380,0
20230620,174400,282522240,5380,5380,5380,5380,0
20230620,174300,282522240,5380,5380,5380,5380,0
20230620,174200,282522240,5380,5380,5380,5380,0
20230620,174100,282522240,5380,5380,5380,5380,0
20230620,174000,282522240,5380,5380,5380,5380,0
20230620,173900,282522240,5380,5380,5380,5380,0
20230620,173800,282522240,5380,5380,5380,5380,0
20230620,173700,282522240,5380,5380,5380,5380,0
20230620,173600,282522240,5380,5380,5380,5380,0
20230620,173500,282522240,5380,5380,5380,5380,0
20230620,173400,282522240,5380,5380,5380,5380,0
20230620,173300,282522240,5380,5380,5380,5380,0
20230620,173200,282522240,5380,5380,5380,5380,0
20230620,173100,282522240,5380,5380,5380,5380,0
20230620,173000,282522240,5380,5380,5380,5380,0
20230620,172900,282522240,5380,5380,5380,5380,0
20230620,172800,282522240,5380,5380,5380,5380,2520
20230620,172700,282522240,5380,5380,5380,5380,0
20230620,172600,282522240,5380,5380,5380,5380,0
20230620,172500,282522240,5380,5380,5380,5380,0
20230620,172400,282522240,5380,5380,5380,5380,0
20230620,172300,282522240,5380,5380,5380,5380,0
20230620,172200,282522240,5380,5380,5380,5380,0
20230620,172100,282522240,5380,5380,5380,5380,0
20230620,172000,282522240,5380,5380,5380,5380,0
20230620,171900,282522240,5380,5380,5380,5380,0
20230620,171800,282522240,5380,5380,5380,5380,0
20230620,171700,282522240,5380,5380,5380,5380,0
20230620,171600,282522240,5380,5380,5380,5380,0
20230620,171500,282522240,5380,5380,5380,5380,0
20230620,171400,282522240,5380,5380,5380,5380,0
20230620,171300,282522240,5380,5380,5380,5380,0
20230620,171200,282522240,5380,5380,5380,5380,0
20230620,171100,282522240,5380,5380,5380,5380,0
20230620,171000,282522240,5380,5380,5380,5380,0
20230620,170900,282522240,5380,5380,5380,5380,0
20230620,170800,282522240,5380,5380,5380,5380,0
20230620,170700,282522240,5380,5380,5380,5380,0
20230620,170600,282522240,5380,5380,5380,5380,0
20230620,170500,282522240,5380,5380,5380,5380,0
20230620,170400,282522240,5380,5380,5380,5380,0
20230620,170300,282522240,5380,5380,5380,5380,0
20230620,170200,282522240,5380,5380,5380,5380,0
20230620,170100,282522240,5380,5380,5380,5380,0
20230620,170000,282522240,5380,5380,5380,5380,0
20230620,165900,282522240,5380,5380,5380,5380,0
20230620,165800,282522240,5380,5380,5380,5380,2520
20230620,165700,282522240,5380,5380,5380,5380,0
20230620,165600,282522240,5380,5380,5380,5380,0
20230620,165500,282522240,5380,5380,5380,5380,0
20230620,165400,282522240,5380,5380,5380,5380,0
20230620,165300,282522240,5380,5380,5380,5380,0
20230620,165200,282522240,5380,5380,5380,5380,0
20230620,165100,282522240,5380,5380,5380,5380,0
20230620,165000,282522240,5380,5380,5380,5380,0
20230620,164900,282522240,5380,5380,5380,5380,0
20230620,164800,282522240,5380,5380,5380,5380,0
20230620,164700,282522240,5380,5380,5380,5380,0
20230620,164600,282522240,5380,5380,5380,5380,0
20230620,164500,282522240,5380,5380,5380,5380,0
20230620,164400,282522240,5380,5380,5380,5380,0
20230620,164300,282522240,5380,5380,5380,5380,0
20230620,164200,282522240,5380,5380,5380,5380,0
20230620,164100,282522240,5380,5380,5380,5380,0
20230620,164000,282522240,5380,5380,5380,5380,0
20230620,163900,282522240,5380,5380,5380,5380,0
20230620,163800,282522240,5380,5380,5380,5380,0
20230620,163700,282522240,5380,5380,5380,5380,0
20230620,163600,282522240,5380,5380,5380,5380,0
20230620,163500,282522240,5380,5380,5380,5380,0
20230620,163400,282522240,5380,5380,5380,5380,0
20230620,163300,282522240,5380,5380,5380,5380,0
20230620,163200,282522240,5380,5380,5380,5380,0
20230620,163100,282522240,5380,5380,5380,5380,0
20230620,163000,282522240,5380,5380,5380,5380,0
20230620,162900,282522240,5380,5380,5380,5380,0
20230620,162800,282522240,5380,5380,5380,5380,2520
20230620,162700,282522240,5380,5380,5380,5380,0
20230620,162600,282522240,5380,5380,5380,5380,0
20230620,162500,282522240,5380,5380,5380,5380,0
20230620,162400,282522240,5380,5380,5380,5380,0
20230620,162300,282522240,5380,5380,5380,5380,0
20230620,162200,282522240,5380,5380,5380,5380,0
20230620,162100,282522240,5380,5380,5380,5380,0
20230620,162000,282522240,5380,5380,5380,5380,0
20230620,161900,282522240,5380,5380,5380,5380,0
20230620,161800,282522240,5380,5380,5380,5380,0
20230620,161700,282522240,5380,5380,5380,5380,0
20230620,161600,282522240,5380,5380,5380,5380,0
20230620,161500,282522240,5380,5380,5380,5380,0
20230620,161400,282522240,5380,5380,5380,5380,0
20230620,161300,282522240,5380,5380,5380,5380,0
20230620,161200,282522240,5380,5380,5380,5380,0
20230620,161100,282522240,5380,5380,5380,5380,0
20230620,161000,282522240,5380,5380,5380,5380,0
20230620,160900,282522240,5380,5380,5380,5380,0
20230620,160800,282522240,5380,5380,5380,5380,0
20230620,160700,282522240,5380,5380,5380,5380,0
20230620,160600,282522240,5380,5380,5380,5380,0
20230620,160500,282522240,5380,5380,5380,5380,0
20230620,160400,282522240,5380,5380,5380,5380,0
20230620,160300,282522240,5380,5380,5380,5380,0
20230620,160200,282522240,5380,5380,5380,5380,0
20230620,160100,282522240,5380,5380,5380,5380,0
20230620,160000,282522240,5380,5380,5380,5380,0
20230620,155900,282522240,5380,5380,5380,5380,0
20230620,155800,282522240,5380,5380,5380,5380,2520
20230620,155700,282522240,5380,5380,5380,5380,0
20230620,155600,282522240,5380,5380,5380,5380,0
20230620,155500,282522240,5380,5380,5380,5380,0
20230620,155400,282522240,5380,5380,5380,5380,0
20230620,155300,282522240,5380,5380,5380,5380,0
20230620,155200,282522240,5380,5380,5380,5380,0
20230620,155100,282522240,5380,5380,5380,5380,0
20230620,155000,282522240,5380,5380,5380,5380,0
20230620,154900,282522240,5380,5380,5380,5380,0
20230620,154800,282522240,5380,5380,5380,5380,0
20230620,154700,282522240,5380,5380,5380,5380,0
20230620,154600,282522240,5380,5380,5380,5380,0
20230620,154500,282522240,5380,5380,5380,5380,0
20230620,154400,282522240,5380,5380,5380,5380,0
20230620,154300,282522240,5380,5380,5380,5380,0
20230620,154200,282522240,5380,5380,5380,5380,0
20230620,154100,282522240,5380,5380,5380,5380,0
20230620,154000,282522240,5380,5380,5380,5380,0
20230620,153900,282522240,5380,5380,5380,5380,0
20230620,153800,282522240,5380,5380,5380,5380,0
20230620,153700,282522240,5380,5380,5380,5380,0
20230620,153600,282522240,5380,5380,5380,5380,0
20230620,153500,282522240,5380,5380,5380,5380,0
20230620,153400,282522240,5380,5380,5380,5380,0
20230620,153300,282522240,5380,5380,5380,5380,0
20230620,153200,282522240,5380,5380,5380,5380,0
20230620,153100,282522240,5380,5380,5380,5380,0
20230620,153000,282522240,5380,5380,5380,5380,2520
20230620,152900,268964640,5420,5420,5420,5420,0
20230620,152800,268964640,5420,5420,5420,5420,0
20230620,152700,268964640,5420,5420,5420,5420,0
20230620,152600,268964640,5420,5420,5420,5420,0
20230620,152500,268964640,5420,5420,5420,5420,0
20230620,152400,268964640,5420,5420,5420,5420,0
20230620,152300,268964640,5420,5420,5420,5420,0
20230620,152200,268964640,5420,5420,5420,5420,0
20230620,152100,268964640,5420,5420,5420,5420,0
20230620,152000,268964640,5420,5420,5420,5420,0
20230620,151900,268964640,5420,5420,5420,5420,1
20230620,151800,268959220,5410,5400,5410,5390,949
20230620,151700,263842100,5420,5420,5420,5420,0
20230620,151600,263842100,5420,5420,5420,5420,0
20230620,151500,263842100,5420,5400,5420,5400,2
20230620,151400,263831280,5420,5420,5420,5420,0
20230620,151300,263831280,5420,5420,5420,5420,0
20230620,151200,263831280,5420,5420,5420,5420,0
20230620,151100,263831280,5420,5420,5420,5420,0
20230620,151000,263831280,5420,5420,5420,5420,2
20230620,150900,263820440,5420,5420,5420,5420,20
20230620,150800,263712040,5420,5420,5420,5420,0
20230620,150700,263712040,5420,5420,5420,5420,0
20230620,150600,263712040,5420,5420,5420,5420,0
20230620,150500,263712040,5420,5420,5420,5420,1
20230620,150400,263706620,5420,5420,5420,5420,1
20230620,150300,263701200,5420,5420,5420,5420,1
20230620,150200,263695780,5390,5390,5390,5390,0
20230620,150100,263695780,5390,5420,5420,5390,33
20230620,150000,263517790,5420,5400,5420,5390,112
20230620,145900,262910880,5420,5420,5420,5420,40
20230620,145800,262694080,5420,5420,5420,5420,2
20230620,145700,262683240,5410,5410,5410,5410,11
20230620,145600,262623730,5420,5400,5420,5400,6
20230620,145500,262591310,5400,5400,5400,5400,295
20230620,145400,260998310,5420,5420,5420,5420,0
20230620,145300,260998310,5420,5420,5420,5420,20
20230620,145200,260889910,5420,5420,5420,5420,30
20230620,145100,260727310,5420,5420,5420,5420,56
20230620,145000,260423790,5420,5420,5420,5410,1864
20230620,144900,250320930,5420,5400,5420,5400,20
20230620,144800,250212680,5410,5400,5410,5400,20
20230620,144700,250104490,5410,5410,5410,5410,205
20230620,144600,248995440,5410,5400,5410,5400,2
20230620,144500,248984630,5410,5410,5410,5410,0
20230620,144400,248984630,5410,5410,5410,5410,0
20230620,144300,248984630,5410,5380,5410,5380,45
20230620,144200,248742420,5410,5410,5410,5410,0
20230620,144100,248742420,5410,5410,5410,5410,0
20230620,144000,248742420,5410,5410,5410,5410,0
20230620,143900,248742420,5410,5410,5410,5410,0
20230620,143800,248742420,5410,5410,5410,5410,0
20230620,143700,248742420,5410,5410,5410,5410,0
20230620,143600,248742420,5410,5410,5410,5410,0
20230620,143500,248742420,5410,5410,5410,5410,0
20230620,143400,248742420,5410,5410,5410,5410,0
20230620,143300,248742420,5410,5410,5410,5410,0
20230620,143200,248742420,5410,5410,5410,5410,0
20230620,143100,248742420,5410,5410,5410,5410,0
20230620,143000,248742420,5410,5370,5410,5370,101
20230620,142900,248200010,5370,5370,5370,5370,2675
20230620,142800,233835260,5370,5370,5370,5370,8
20230620,142700,233792300,5360,5370,5370,5360,1700
20230620,142600,224667140,5400,5400,5400,5400,0
20230620,142500,224667140,5400,5400,5400,5400,2
20230620,142400,224656340,5370,5380,5420,5370,1599
20230620,142300,216063480,5390,5390,5390,5390,0
20230620,142200,216063480,5390,5390,5390,5390,0
20230620,142100,216063480,5390,5390,5390,5390,1
20230620,142000,216058090,5390,5380,5390,5370,1898
20230620,141900,205855870,5390,5390,5390,5390,1400
20230620,141800,198309870,5400,5400,5400,5400,0
20230620,141700,198309870,5400,5400,5400,5400,100
20230620,141600,197769870,5400,5400,5400,5400,0
20230620,141500,197769870,5400,5400,5400,5400,0
20230620,141400,197769870,5400,5390,5400,5390,102
20230620,141300,197220070,5400,5400,5400,5400,0
20230620,141200,197220070,5400,5400,5400,5400,2
20230620,141100,197209270,5430,5430,5430,5430,0
20230620,141000,197209270,5430,5430,5430,5430,0
20230620,140900,197209270,5430,5400,5430,5390,2002
20230620,140800,186418390,5390,5420,5440,5390,4052
20230620,140700,164527750,5450,5450,5450,5450,0
20230620,140600,164527750,5450,5450,5450,5450,0
20230620,140500,164527750,5450,5450,5450,5450,0
20230620,140400,164527750,5450,5450,5450,5450,0
20230620,140300,164527750,5450,5450,5450,5450,0
20230620,140200,164527750,5450,5450,5450,5450,0
20230620,140100,164527750,5450,5450,5450,5450,2
20230620,140000,164516850,5440,5440,5440,5440,341
20230620,135900,162661810,5440,5440,5440,5440,0
20230620,135800,162661810,5440,5440,5440,5440,0
20230620,135700,162661810,5440,5440,5440,5440,0
20230620,135600,162661810,5440,5440,5440,5440,0
20230620,135500,162661810,5440,5440,5440,5440,0
20230620,135400,162661810,5440,5440,5440,5440,0
20230620,135300,162661810,5440,5430,5440,5430,30
20230620,135200,162498890,5430,5430,5430,5430,0
20230620,135100,162498890,5430,5430,5430,5430,0
20230620,135000,162498890,5430,5430,5430,5430,80
20230620,134900,162064490,5430,5430,5430,5430,1
20230620,134800,162059060,5430,5430,5430,5430,0
20230620,134700,162059060,5430,5430,5430,5430,0
20230620,134600,162059060,5430,5430,5430,5430,0
20230620,134500,162059060,5430,5430,5430,5430,0
20230620,134400,162059060,5430,5430,5430,5430,3
20230620,134300,162042770,5430,5430,5430,5430,8
20230620,134200,161999330,5420,5420,5420,5420,0
20230620,134100,161999330,5420,5420,5420,5420,0
20230620,134000,161999330,5420,5420,5420,5420,0
20230620,133900,161999330,5420,5420,5420,5420,0
20230620,133800,161999330,5420,5420,5420,5420,0
20230620,133700,161999330,5420,5420,5420,5420,0
20230620,133600,161999330,5420,5420,5420,5420,0
20230620,133500,161999330,5420,5420,5420,5420,0
20230620,133400,161999330,5420,5420,5420,5420,0
20230620,133300,161999330,5420,5420,5420,5420,0
20230620,133200,161999330,5420,5420,5420,5420,0
20230620,133100,161999330,5420,5420,5420,5420,0
20230620,133000,161999330,5420,5420,5420,5420,0
20230620,132900,161999330,5420,5420,5420,5420,40
20230620,132800,161782530,5420,5420,5420,5420,0
20230620,132700,161782530,5420,5420,5420,5420,0
20230620,132600,161782530,5420,5420,5420,5420,0
20230620,132500,161782530,5420,5420,5420,5420,0
20230620,132400,161782530,5420,5420,5420,5420,0
20230620,132300,161782530,5420,5420,5420,5420,1
20230620,132200,161777110,5420,5420,5420,5420,0
20230620,132100,161777110,5420,5420,5420,5420,38
20230620,132000,161571150,5440,5440,5440,5440,0
20230620,131900,161571150,5440,5440,5440,5440,2
20230620,131800,161560270,5410,5410,5410,5410,0
20230620,131700,161560270,5410,5410,5410,5410,0
20230620,131600,161560270,5410,5410,5410,5410,0
20230620,131500,161560270,5410,5410,5410,5410,0
20230620,131400,161560270,5410,5410,5410,5410,0
20230620,131300,161560270,5410,5410,5410,5410,0
20230620,131200,161560270,5410,5410,5410,5410,65
20230620,131100,161208620,5450,5450,5450,5450,0
20230620,131000,161208620,5450,5450,5450,5450,0
20230620,130900,161208620,5450,5450,5450,5450,0
20230620,130800,161208620,5450,5450,5450,5450,3
20230620,130700,161192270,5450,5440,5450,5440,7
20230620,130600,161154130,5410,5450,5450,5410,325
20230620,130500,159384880,5490,5460,5490,5460,501
20230620,130400,156649390,5540,5430,5540,5430,2070
20230620,130300,145298320,5410,5410,5410,5410,0
20230620,130200,145298320,5410,5410,5410,5410,0
20230620,130100,145298320,5410,5410,5410,5410,0
20230620,130000,145298320,5410,5410,5410,5410,42
20230620,125900,145071100,5410,5410,5410,5410,0
20230620,125800,145071100,5410,5410,5410,5410,80
20230620,125700,144638300,5420,5420,5420,5420,0
20230620,125600,144638300,5420,5420,5420,5420,0
20230620,125500,144638300,5420,5420,5420,5420,0
20230620,125400,144638300,5420,5420,5420,5420,0
20230620,125300,144638300,5420,5420,5420,5420,0
20230620,125200,144638300,5420,5420,5420,5420,2
20230620,125100,144627460,5430,5430,5430,5430,5
20230620,125000,144600310,5420,5420,5420,5420,0
20230620,124900,144600310,5420,5420,5420,5420,0
20230620,124800,144600310,5420,5420,5420,5420,1
20230620,124700,144594890,5430,5430,5430,5430,4
20230620,124600,144573170,5430,5430,5430,5430,0
20230620,124500,144573170,5430,5430,5430,5430,0
20230620,124400,144573170,5430,5430,5430,5430,0
20230620,124300,144573170,5430,5430,5430,5430,0
20230620,124200,144573170,5430,5430,5430,5430,1
20230620,124100,144567740,5440,5440,5440,5440,0
20230620,124000,144567740,5440,5440,5440,5440,0
20230620,123900,144567740,5440,5440,5440,5440,0
20230620,123800,144567740,5440,5440,5440,5440,0
20230620,123700,144567740,5440,5440,5440,5440,1
20230620,123600,144562300,5440,5440,5440,5440,0
20230620,123500,144562300,5440,5440,5440,5440,0
20230620,123400,144562300,5440,5440,5440,5440,18
20230620,123300,144464380,5440,5440,5440,5440,0
20230620,123200,144464380,5440,5440,5440,5440,0
20230620,123100,144464380,5440,5440,5440,5440,0
20230620,123000,144464380,5440,5440,5440,5440,0
20230620,122900,144464380,5440,5440,5440,5440,30
20230620,122800,144301180,5440,5440,5440,5440,0
20230620,122700,144301180,5440,5440,5440,5440,0
20230620,122600,144301180,5440,5440,5440,5440,0
20230620,122500,144301180,5440,5440,5440,5440,0
20230620,122400,144301180,5440,5440,5440,5440,0
20230620,122300,144301180,5440,5440,5440,5440,0
20230620,122200,144301180,5440,5440,5440,5440,18
20230620,122100,144203260,5440,5440,5440,5440,0
20230620,122000,144203260,5440,5440,5440,5440,0
20230620,121900,144203260,5440,5440,5440,5440,2
20230620,121800,144192380,5440,5440,5440,5440,0
20230620,121700,144192380,5440,5440,5440,5440,0
20230620,121600,144192380,5440,5440,5440,5440,0
20230620,121500,144192380,5440,5440,5440,5440,0
20230620,121400,144192380,5440,5440,5440,5440,0
20230620,121300,144192380,5440,5440,5440,5440,20
20230620,121200,144083580,5440,5440,5440,5440,0
20230620,121100,144083580,5440,5440,5440,5440,0
20230620,121000,144083580,5440,5440,5440,5440,0
20230620,120900,144083580,5440,5440,5440,5440,0
20230620,120800,144083580,5440,5440,5440,5440,0
20230620,120700,144083580,5440,5440,5440,5440,0
20230620,120600,144083580,5440,5440,5440,5440,0
20230620,120500,144083580,5440,5440,5440,5440,0
20230620,120400,144083580,5440,5440,5440,5440,0
20230620,120300,144083580,5440,5440,5440,5440,0
20230620,120200,144083580,5440,5440,5440,5440,0
20230620,120100,144083580,5440,5440,5440,5440,0
20230620,120000,144083580,5440,5440,5440,5440,0
20230620,115900,144083580,5440,5440,5440,5440,0
20230620,115800,144083580,5440,5440,5440,5440,0
20230620,115700,144083580,5440,5440,5440,5440,0
20230620,115600,144083580,5440,5440,5440,5440,76
20230620,115500,143670140,5440,5440,5440,5440,108
20230620,115400,143082620,5440,5440,5440,5440,2
20230620,115300,143071740,5440,5440,5440,5440,2
20230620,115200,143060860,5410,5410,5410,5410,0
20230620,115100,143060860,5410,5410,5410,5410,0
20230620,115000,143060860,5410,5410,5410,5410,0
20230620,114900,143060860,5410,5410,5410,5410,0
20230620,114800,143060860,5410,5410,5410,5410,0
20230620,114700,143060860,5410,5410,5410,5410,0
20230620,114600,143060860,5410,5410,5410,5410,0
20230620,114500,143060860,5410,5410,5410,5410,0
20230620,114400,143060860,5410,5410,5410,5410,0
20230620,114300,143060860,5410,5410,5410,5410,0
20230620,114200,143060860,5410,5410,5410,5410,0
20230620,114100,143060860,5410,5410,5410,5410,0
20230620,114000,143060860,5410,5410,5410,5410,0
20230620,113900,143060860,5410,5410,5410,5410,0
20230620,113800,143060860,5410,5410,5410,5410,0
20230620,113700,143060860,5410,5410,5410,5410,0
20230620,113600,143060860,5410,5410,5410,5410,0
20230620,113500,143060860,5410,5410,5410,5410,0
20230620,113400,143060860,5410,5410,5410,5410,0
20230620,113300,143060860,5410,5410,5410,5410,0
20230620,113200,143060860,5410,5410,5410,5410,0
20230620,113100,143060860,5410,5410,5410,5410,0
20230620,113000,143060860,5410,5410,5410,5410,5
20230620,112900,143033810,5440,5440,5440,5440,0
20230620,112800,143033810,5440,5430,5440,5430,2
20230620,112700,143022940,5410,5410,5410,5410,0
20230620,112600,143022940,5410,5410,5410,5410,0
20230620,112500,143022940,5410,5410,5410,5410,0
20230620,112400,143022940,5410,5420,5420,5410,1595
20230620,112300,134388040,5420,5420,5420,5420,0
20230620,112200,134388040,5420,5420,5420,5420,0
20230620,112100,134388040,5420,5420,5420,5420,2
20230620,112000,134377200,5390,5390,5390,5390,0
20230620,111900,134377200,5390,5410,5410,5390,109
20230620,111800,133789660,5420,5420,5420,5420,1
20230620,111700,133784240,5390,5390,5390,5390,0
20230620,111600,133784240,5390,5410,5410,5390,2000
20230620,111500,122992190,5410,5410,5410,5410,359
20230620,111400,121050000,5410,5420,5420,5410,198
20230620,111300,119978250,5420,5420,5420,5420,0
20230620,111200,119978250,5420,5420,5420,5420,201
20230620,111100,118888830,5420,5420,5420,5420,0
20230620,111000,118888830,5420,5420,5420,5420,0
20230620,110900,118888830,5420,5420,5420,5420,43
20230620,110800,118655770,5410,5410,5410,5410,0
20230620,110700,118655770,5410,5410,5410,5410,0
20230620,110600,118655770,5410,5410,5410,5410,0
20230620,110500,118655770,5410,5410,5410,5410,0
20230620,110400,118655770,5410,5410,5410,5410,0
20230620,110300,118655770,5410,5410,5410,5410,239
20230620,110200,117362780,5410,5410,5410,5410,311
20230620,110100,115680270,5410,5410,5410,5410,0
20230620,110000,115680270,5410,5410,5410,5410,0
20230620,105900,115680270,5410,5410,5410,5410,0
20230620,105800,115680270,5410,5410,5410,5410,0
20230620,105700,115680270,5410,5410,5410,5410,0
20230620,105600,115680270,5410,5410,5410,5410,0
20230620,105500,115680270,5410,5410,5410,5410,0
20230620,105400,115680270,5410,5410,5410,5410,0
20230620,105300,115680270,5410,5410,5410,5410,0
20230620,105200,115680270,5410,5410,5410,5410,0
20230620,105100,115680270,5410,5410,5410,5410,0
20230620,105000,115680270,5410,5410,5410,5410,0
20230620,104900,115680270,5410,5410,5410,5410,0
20230620,104800,115680270,5410,5410,5410,5410,0
20230620,104700,115680270,5410,5410,5410,5410,0
20230620,104600,115680270,5410,5410,5410,5410,0
20230620,104500,115680270,5410,5410,5410,5410,66
20230620,104400,115323210,5410,5410,5410,5410,50
20230620,104300,115052710,5390,5390,5390,5390,0
20230620,104200,115052710,5390,5390,5390,5390,0
20230620,104100,115052710,5390,5390,5390,5390,0
20230620,104000,115052710,5390,5390,5390,5390,10
20230620,103900,114998810,5390,5390,5390,5390,100
20230620,103800,114459810,5390,5400,5400,5390,977
20230620,103700,109184080,5410,5410,5410,5410,1
20230620,103600,109178670,5420,5420,5420,5420,1
20230620,103500,109173250,5400,5410,5410,5400,1013
20230620,103400,103698860,5410,5420,5420,5410,45
20230620,103300,103455360,5420,5420,5420,5420,0
20230620,103200,103455360,5420,5420,5420,5420,0
20230620,103100,103455360,5420,5420,5420,5420,0
20230620,103000,103455360,5420,5420,5420,5420,0
20230620,102900,103455360,5420,5430,5430,5420,41
20230620,102800,103233120,5440,5440,5440,5440,0
20230620,102700,103233120,5440,5440,5440,5440,0
20230620,102600,103233120,5440,5440,5440,5440,0
20230620,102500,103233120,5440,5440,5440,5440,0
20230620,102400,103233120,5440,5440,5440,5440,1
20230620,102300,103227680,5450,5450,5450,5450,1
20230620,102200,103222230,5420,5420,5420,5420,6
20230620,102100,103189710,5440,5440,5440,5440,0
20230620,102000,103189710,5440,5440,5440,5440,0
20230620,101900,103189710,5440,5440,5440,5440,10
20230620,101800,103135310,5440,5440,5440,5440,0
20230620,101700,103135310,5440,5440,5440,5440,0
20230620,101600,103135310,5440,5440,5440,5440,0
20230620,101500,103135310,5440,5440,5440,5440,1
20230620,101400,103129870,5400,5400,5400,5400,0
20230620,101300,103129870,5400,5440,5440,5400,1824
20230620,101200,93259010,5450,5450,5450,5450,50
20230620,101100,92986510,5450,5450,5450,5450,0
20230620,101000,92986510,5450,5450,5450,5450,0
20230620,100900,92986510,5450,5450,5450,5450,2
20230620,100800,92975610,5440,5440,5440,5440,0
20230620,100700,92975610,5440,5440,5440,5440,0
20230620,100600,92975610,5440,5440,5440,5440,11
20230620,100500,92915770,5440,5440,5440,5440,0
20230620,100400,92915770,5440,5440,5440,5440,0
20230620,100300,92915770,5440,5440,5440,5440,299
20230620,100200,91289210,5440,5440,5440,5440,201
20230620,100100,90195770,5450,5450,5450,5450,0
20230620,100000,90195770,5450,5450,5450,5450,0
20230620,095900,90195770,5450,5450,5450,5450,0
20230620,095800,90195770,5450,5450,5450,5450,1
20230620,095700,90190320,5400,5400,5400,5400,0
20230620,095600,90190320,5400,5400,5400,5400,0
20230620,095500,90190320,5400,5460,5470,5400,1020
20230620,095400,84666430,5470,5470,5470,5470,0
20230620,095300,84666430,5470,5470,5470,5470,0
20230620,095200,84666430,5470,5470,5470,5470,0
20230620,095100,84666430,5470,5470,5470,5470,0
20230620,095000,84666430,5470,5470,5470,5470,0
20230620,094900,84666430,5470,5470,5470,5470,0
20230620,094800,84666430,5470,5470,5470,5470,0
20230620,094700,84666430,5470,5470,5470,5470,0
20230620,094600,84666430,5470,5420,5470,5420,166
20230620,094500,83765020,5400,5400,5400,5400,2513
20230620,094400,70194820,5400,5440,5440,5400,1361
20230620,094300,62844180,5400,5420,5420,5400,1000
20230620,094200,57441900,5440,5440,5440,5440,1
20230620,094100,57436460,5400,5430,5430,5400,1195
20230620,094000,50978310,5420,5430,5470,5420,1260
20230620,093900,44119750,5430,5430,5430,5430,5
20230620,093800,44092600,5400,5400,5400,5400,0
20230620,093700,44092600,5400,5400,5400,5400,0
20230620,093600,44092600,5400,5400,5400,5400,0
20230620,093500,44092600,5400,5410,5410,5400,950
20230620,093400,38961100,5430,5410,5430,5410,101
20230620,093300,38414670,5440,5410,5440,5410,645
20230620,093200,34925070,5410,5440,5450,5410,18
20230620,093100,34827380,5420,5430,5430,5420,100
20230620,093000,34285350,5420,5420,5420,5420,0
20230620,092900,34285350,5420,5420,5420,5420,135
20230620,092800,33553650,5420,5420,5420,5420,0
20230620,092700,33553650,5420,5440,5440,5420,630
20230620,092600,30136780,5420,5420,5420,5420,0
20230620,092500,30136780,5420,5430,5430,5420,249
20230620,092400,28787100,5430,5430,5430,5430,0
20230620,092300,28787100,5430,5430,5430,5430,0
20230620,092200,28787100,5430,5430,5430,5430,441
20230620,092100,26392470,5420,5450,5450,5420,1700
20230620,092000,17165670,5480,5480,5480,5480,0
20230620,091900,17165670,5480,5480,5480,5480,1
20230620,091800,17160190,5440,5440,5440,5440,0
20230620,091700,17160190,5440,5440,5440,5440,0
20230620,091600,17160190,5440,5440,5440,5440,0
20230620,091500,17160190,5440,5440,5440,5440,0
20230620,091400,17160190,5440,5440,5560,5440,1014
20230620,091300,11580740,5440,5440,5440,5440,0
20230620,091200,11580740,5440,5440,5440,5440,100
20230620,091100,11036740,5410,5410,5410,5410,0
20230620,091000,11036740,5410,5470,5470,5410,521
20230620,090900,8216210,5460,5460,5460,5460,1
20230620,090800,8210750,5410,5470,5470,5410,279
20230620,090700,6697700,5480,5480,5480,5480,0
20230620,090600,6697700,5480,5480,5480,5480,0
20230620,090500,6697700,5480,5480,5480,5480,0
20230620,090400,6697700,5480,5480,5480,5480,1
20230620,090300,6692220,5470,5430,5470,5410,39
20230620,090200,6480710,5430,5470,5470,5430,696
20230620,090100,2695450,5480,5480,5480,5480,332
20230620,090000,876090,5510,5510,5510,5510,159